ABR: Arbor Realty Trust Inc.

As of Monday, March 16th, 2026

$ 7.70

+0.03 +0.39%

Open: 7.74
High: 7.84
Low: 7.70
Volume: 2,799,825
Previous Close on Friday, March 13th, 2026

$ 7.67

-0.17 -2.17%

Open: 7.85
High: 7.90
Low: 7.64
Volume: 2,118,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 7.74 7.84 7.70 7.70 2,799,825 +0.03 +0.39
2026-03-13 7.85 7.90 7.64 7.67 2,118,284 -0.17 -2.17
2026-03-12 7.90 7.98 7.80 7.84 2,657,723 -0.14 -1.75
2026-03-11 7.85 8.00 7.76 7.98 3,107,042 +0.11 +1.40
2026-03-10 8.15 8.20 7.86 7.87 3,952,244 -0.63 -7.41
2026-03-09 8.61 8.62 8.16 8.50 5,260,930 -0.19 -2.19
2026-03-06 8.55 8.70 8.47 8.69 5,175,613 +0.10 +1.16
2026-03-05 8.73 8.80 8.51 8.59 5,103,432 -0.26 -2.94
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.20
On 2026-03-10		 7.64
On 2026-03-13		 -0.80 -9.41 8.20
On 2026-03-10		 7.64
On 2026-03-13		 -6.83 7.81
10D 8.90
On 2026-03-04		 7.64
On 2026-03-13		 -0.89 -10.36 8.90
On 2026-03-04		 7.64
On 2026-03-13		 -14.16 8.21
20D 8.90
On 2026-03-04		 7.11
On 2026-02-25		 -0.02 -0.26 8.90
On 2026-03-04		 7.64
On 2026-03-13		 -14.16 7.87
WTD 7.84
On 2026-03-16		 7.70
On 2026-03-16		 0.03 0.39 -- -- -- 7.70
MTD 8.90
On 2026-03-04		 7.64
On 2026-03-13		 -0.23 -2.90 8.90
On 2026-03-04		 7.64
On 2026-03-13		 -14.16 8.24
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

131.54 +1.33 +1.02 494,126
ALG

Alamo Group Inc.

169.93 -0.85 -0.50 175,982
IGC

India Globalization Capital Inc.

0.28 0.00 -1.17 164,474
LBRDK

Liberty Broadband Corporation

50.68 -0.06 -0.12 1,000,505
ABR

Arbor Realty Trust Inc.

7.70 +0.03 +0.39 2,799,825