ABR: Arbor Realty Trust Inc.

As of Thursday, July 30th, 2026

$ 4.79

-0.29 -5.71%

Open: 5.05
High: 5.08
Low: 4.77
Volume: 6,493,218
Previous Close on Wednesday, July 29th, 2026

$ 5.08

-0.01 -0.20%

Open: 5.08
High: 5.15
Low: 5.04
Volume: 3,211,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 5.05 5.08 4.77 4.79 6,493,217 -0.29 -5.71
2026-07-29 5.08 5.15 5.04 5.08 3,211,192 -0.01 -0.20
2026-07-28 5.09 5.15 5.06 5.09 2,747,698 +0.01 +0.20
2026-07-27 5.01 5.11 5.01 5.08 3,522,022 +0.09 +1.80
2026-07-24 5.04 5.10 4.99 4.99 2,238,874 -0.03 -0.60
2026-07-23 5.03 5.05 4.92 5.02 3,645,701 -0.02 -0.40
2026-07-22 5.16 5.17 4.98 5.04 2,371,263 -0.06 -1.18
2026-07-21 5.00 5.15 5.00 5.10 2,869,147 +0.07 +1.39
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 5.15
On 2026-07-29		 4.77
On 2026-07-30		 -0.23 -4.58 5.15
On 2026-07-29		 4.77
On 2026-07-30		 -7.38 5.01
10D 5.37
On 2026-07-17		 4.77
On 2026-07-30		 -0.36 -6.99 5.37
On 2026-07-17		 4.77
On 2026-07-30		 -11.17 5.04
20D 5.38
On 2026-07-02		 4.77
On 2026-07-30		 -0.57 -10.63 5.38
On 2026-07-02		 4.77
On 2026-07-30		 -11.34 5.03
WTD 5.15
On 2026-07-29		 4.77
On 2026-07-30		 -0.20 -4.01 5.15
On 2026-07-29		 4.77
On 2026-07-30		 -7.38 5.01
MTD 5.48
On 2026-07-01		 4.77
On 2026-07-30		 -0.63 -11.62 5.48
On 2026-07-01		 4.77
On 2026-07-30		 -12.96 5.05
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
RVTY

Revvity Inc.

113.54 +0.17 +0.15 2,036,974
VFC

V.F. Corporation

14.96 -0.12 -0.80 14,273,461
ABR

Arbor Realty Trust Inc.

4.79 -0.29 -5.71 6,493,218