ABR: Arbor Realty Trust Inc.
$ 8.87 |
|
-0.15 -1.66% |
|
| Open: | 9.02 |
| High: | 9.11 |
| Low: | 8.84 |
| Volume: | 2,138,619 |
$ 9.02
-0.03 -0.33%
| Open: | 9.04 |
| High: | 9.30 |
| Low: | 9.00 |
| Volume: | 2,797,958 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.02 | 9.11 | 8.84 | 8.87 | 2,138,619 | -0.15 | -1.66 |
| 2025-12-11 | 9.04 | 9.30 | 9.00 | 9.02 | 2,797,958 | -0.03 | -0.33 |
| 2025-12-10 | 8.91 | 9.11 | 8.76 | 9.05 | 2,493,717 | +0.13 | +1.46 |
| 2025-12-09 | 8.93 | 9.06 | 8.85 | 8.92 | 2,698,352 | 0.00 | 0.00 |
| 2025-12-08 | 8.87 | 9.13 | 8.75 | 8.92 | 3,276,786 | +0.07 | +0.79 |
| 2025-12-05 | 8.95 | 9.04 | 8.83 | 8.85 | 2,237,190 | -0.11 | -1.23 |
| 2025-12-04 | 9.18 | 9.19 | 8.88 | 8.96 | 2,067,303 | -0.13 | -1.43 |
| 2025-12-03 | 8.94 | 9.13 | 8.94 | 9.09 | 1,950,608 | +0.17 | +1.91 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 9.30 On 2025-12-11 |
8.75 On 2025-12-08 |
0.02 | 0.23 | 9.30 On 2025-12-11 |
8.84 On 2025-12-12 |
-4.95 | 8.96 |
| 10D | 9.30 On 2025-12-11 |
8.64 On 2025-12-01 |
-0.04 | -0.45 | 9.30 On 2025-12-11 |
8.84 On 2025-12-12 |
-4.95 | 8.94 |
| 20D | 9.30 On 2025-12-11 |
8.18 On 2025-11-18 |
-0.21 | -2.31 | 8.99 On 2025-11-19 |
8.26 On 2025-11-24 |
-8.12 | 8.80 |
| WTD | 9.30 On 2025-12-11 |
8.75 On 2025-12-08 |
0.02 | 0.23 | 9.30 On 2025-12-11 |
8.84 On 2025-12-12 |
-4.95 | 8.96 |
| MTD | 9.30 On 2025-12-11 |
8.64 On 2025-12-01 |
-0.04 | -0.45 | 9.30 On 2025-12-11 |
8.84 On 2025-12-12 |
-4.95 | 8.94 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |