ABR: Arbor Realty Trust Inc.

As of Tuesday, January 27th, 2026

$ 7.77

+0.07 +0.91%

Open: 7.69
High: 7.81
Low: 7.62
Volume: 3,439,531
Previous Close on Monday, January 26th, 2026

$ 7.70

-0.04 -0.52%

Open: 7.72
High: 7.77
Low: 7.57
Volume: 4,691,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 7.69 7.81 7.62 7.77 3,439,523 +0.07 +0.91
2026-01-26 7.72 7.77 7.57 7.70 4,691,501 -0.04 -0.52
2026-01-23 7.90 7.93 7.74 7.74 4,548,070 -0.22 -2.76
2026-01-22 8.10 8.24 7.92 7.96 3,368,605 -0.10 -1.24
2026-01-21 8.08 8.10 7.95 8.06 2,354,497 +0.04 +0.50
2026-01-20 8.10 8.14 7.99 8.02 2,994,858 -0.25 -3.02
2026-01-16 8.17 8.45 8.16 8.27 4,907,907 +0.06 +0.73
2026-01-15 8.08 8.32 7.96 8.21 4,220,344 +0.13 +1.61
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
MAR

Marriott International Inc. Class A

313.95 -2.75 -0.87 952,552
PSX

Phillips 66

140.01 -0.38 -0.27 1,597,283
CPRX

Catalyst Pharmaceuticals Inc.

24.07 +0.08 +0.33 779,211
ADUS

Addus HomeCare Corp.

107.01 -3.36 -3.04 130,818
ABR

Arbor Realty Trust Inc.

7.77 +0.07 +0.91 3,439,531