ABR: Arbor Realty Trust Inc.

As of Friday, September 11th, 2026

$ 4.72

-0.09 -1.87%

Open: 4.85
High: 4.89
Low: 4.72
Volume: 3,945,891
Previous Close on Thursday, September 10th, 2026

$ 4.81

-0.11 -2.24%

Open: 4.94
High: 4.94
Low: 4.80
Volume: 4,389,620

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 4.85 4.89 4.72 4.72 3,945,891 -0.09 -1.87
2026-09-10 4.94 4.94 4.80 4.81 4,389,620 -0.11 -2.24
2026-09-09 5.04 5.11 4.91 4.92 4,144,353 -0.09 -1.80
2026-09-08 5.21 5.23 5.01 5.01 3,903,882 -0.24 -4.57
2026-09-04 5.12 5.25 5.12 5.25 2,864,478 +0.06 +1.16
2026-09-03 5.20 5.27 5.05 5.19 3,023,156 +0.03 +0.58
2026-09-02 5.02 5.22 5.00 5.16 4,103,681 +0.21 +4.24
2026-09-01 5.00 5.00 4.91 4.95 3,409,409 -0.06 -1.20
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 5.25
On 2026-09-04		 4.72
On 2026-09-11		 -0.47 -9.06 5.25
On 2026-09-04		 4.72
On 2026-09-11		 -10.10 4.94
10D 5.27
On 2026-09-03		 4.72
On 2026-09-11		 -0.31 -6.16 5.27
On 2026-09-03		 4.72
On 2026-09-11		 -10.44 5.01
20D 5.29
On 2026-08-21		 4.72
On 2026-09-11		 -0.54 -10.27 5.29
On 2026-08-21		 4.72
On 2026-09-11		 -10.78 5.06
WTD 5.23
On 2026-09-08		 4.72
On 2026-09-11		 -0.53 -10.10 5.23
On 2026-09-08		 4.72
On 2026-09-11		 -9.81 4.87
MTD 5.27
On 2026-09-03		 4.72
On 2026-09-11		 -0.29 -5.79 5.27
On 2026-09-03		 4.72
On 2026-09-11		 -10.44 5.00
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
NDAQ

Nasdaq Inc.

91.19 -0.82 -0.89 3,172,896
TTD

The Trade Desk Inc.

14.34 +0.37 +2.65 11,031,975
ABR

Arbor Realty Trust Inc.

4.72 -0.09 -1.87 3,945,891