ABR: Arbor Realty Trust Inc.

As of Thursday, March 12th, 2026

$ 7.84

-0.14 -1.75%

Open: 7.90
High: 7.98
Low: 7.80
Volume: 2,657,723
Previous Close on Wednesday, March 11th, 2026

$ 7.98

+0.11 +1.40%

Open: 7.85
High: 8.00
Low: 7.76
Volume: 3,107,042

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-03-04 8.51 8.90 8.45 8.85 5,910,899 +0.47 +5.61
2026-03-03 8.38 8.43 8.16 8.38 4,738,606 -0.21 -2.44
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 8.70
On 2026-03-06		 7.76
On 2026-03-11		 -0.75 -8.73 8.70
On 2026-03-06		 7.76
On 2026-03-11		 -10.80 8.18
10D 8.90
On 2026-03-04		 7.47
On 2026-02-27		 0.58 7.99 8.90
On 2026-03-04		 7.76
On 2026-03-11		 -12.81 8.32
20D 8.90
On 2026-03-04		 7.11
On 2026-02-25		 0.24 3.16 8.90
On 2026-03-04		 7.76
On 2026-03-11		 -12.81 7.86
WTD 8.62
On 2026-03-09		 7.76
On 2026-03-11		 -0.85 -9.78 8.62
On 2026-03-09		 7.76
On 2026-03-11		 -9.98 8.05
MTD 8.90
On 2026-03-04		 7.74
On 2026-03-02		 -0.09 -1.13 8.90
On 2026-03-04		 7.76
On 2026-03-11		 -12.81 8.37
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

7.84 -0.14 -1.75 2,657,723