MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABR — Arbor Realty Trust, Inc.
NYSEArbor Realty Trust, Inc.
$3.71
-0.15(-3.89%)
- O
- 3.84
- H
- 3.85
- L
- 3.63
- V
- 6.96M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.71
Period Return-65.77%
Period High$12.58
Period Low$3.63
Avg Daily Volume3.70M
Total Trading Days365
ABR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.84 | $3.85 | $3.63 | $3.71 | $-0.15 | -3.89% | 6,964,011 | $3.69 | $3.63 $3.85 |
| Sep 30, 2026 | $4.01 | $4.03 | $3.76 | $3.86 | $-0.11 | -2.77% | 9,024,959 | $3.85 | $3.76 $4.03 |
| Sep 29, 2026 | $3.98 | $4.01 | $3.86 | $3.97 | $-0.11 | -2.70% | 6,134,970 | $3.94 | $3.86 $4.01 |
| Sep 28, 2026 | $4.00 | $4.10 | $3.87 | $4.08 | +$0.05 | +1.24% | 5,455,003 | $4.02 | $3.87 $4.10 |
| Sep 25, 2026 | $4.10 | $4.12 | $4.02 | $4.03 | $-0.04 | -0.98% | 4,542,374 | $4.05 | $4.02 $4.12 |
| Sep 24, 2026 | $4.18 | $4.20 | $4.06 | $4.07 | $-0.12 | -2.86% | 7,302,437 | $4.12 | $4.06 $4.20 |
| Sep 23, 2026 | $4.36 | $4.37 | $4.18 | $4.19 | $-0.20 | -4.56% | 3,709,886 | $4.25 | $4.18 $4.37 |
| Sep 22, 2026 | $4.41 | $4.46 | $4.30 | $4.39 | +$0.05 | +1.15% | 4,612,875 | $4.39 | $4.30 $4.46 |
| Sep 21, 2026 | $4.31 | $4.43 | $4.26 | $4.34 | +$0.06 | +1.40% | 4,825,935 | $4.36 | $4.26 $4.43 |
| Sep 18, 2026 | $4.45 | $4.45 | $4.24 | $4.28 | $-0.20 | -4.46% | 11,559,302 | $4.29 | $4.24 $4.45 |
| Sep 17, 2026 | $4.57 | $4.60 | $4.44 | $4.48 | $-0.04 | -0.88% | 6,461,304 | $4.49 | $4.44 $4.60 |
| Sep 16, 2026 | $4.54 | $4.60 | $4.50 | $4.52 | +$0.00 | +0.00% | 3,919,137 | $4.54 | $4.50 $4.60 |
| Sep 15, 2026 | $4.65 | $4.65 | $4.52 | $4.52 | $-0.13 | -2.80% | 4,022,668 | $4.58 | $4.52 $4.65 |
| Sep 14, 2026 | $4.72 | $4.79 | $4.65 | $4.65 | $-0.07 | -1.48% | 3,764,327 | $4.71 | $4.65 $4.79 |
| Sep 11, 2026 | $4.85 | $4.89 | $4.72 | $4.72 | $-0.09 | -1.87% | 3,952,390 | $4.75 | $4.72 $4.89 |
| Sep 10, 2026 | $4.94 | $4.94 | $4.80 | $4.81 | $-0.11 | -2.24% | 4,391,190 | $4.83 | $4.80 $4.94 |
| Sep 9, 2026 | $5.04 | $5.11 | $4.91 | $4.92 | $-0.09 | -1.80% | 4,152,265 | $5.00 | $4.91 $5.11 |
| Sep 8, 2026 | $5.21 | $5.23 | $5.01 | $5.01 | $-0.24 | -4.57% | 3,905,753 | $5.08 | $5.01 $5.23 |
| Sep 4, 2026 | $5.12 | $5.25 | $5.12 | $5.25 | +$0.06 | +1.16% | 2,890,870 | $5.21 | $5.12 $5.25 |
| Sep 3, 2026 | $5.20 | $5.27 | $5.05 | $5.19 | +$0.03 | +0.58% | 3,047,420 | $5.20 | $5.05 $5.27 |
| Sep 2, 2026 | $5.02 | $5.22 | $5.00 | $5.16 | +$0.21 | +4.24% | 4,103,684 | $5.15 | $5.00 $5.22 |
| Sep 1, 2026 | $5.00 | $5.00 | $4.91 | $4.95 | $-0.06 | -1.20% | 3,452,085 | $4.95 | $4.91 $5.00 |
| Aug 31, 2026 | $5.04 | $5.15 | $5.00 | $5.01 | $-0.05 | -0.99% | 3,237,576 | $5.06 | $5.00 $5.15 |
| Aug 28, 2026 | $5.03 | $5.09 | $5.02 | $5.06 | +$0.03 | +0.60% | 3,517,895 | $5.05 | $5.02 $5.09 |
| Aug 27, 2026 | $5.06 | $5.13 | $5.03 | $5.03 | $-0.03 | -0.59% | 3,819,291 | $5.07 | $5.03 $5.13 |
| Aug 26, 2026 | $5.14 | $5.15 | $5.03 | $5.06 | $-0.09 | -1.75% | 2,048,062 | $5.08 | $5.03 $5.15 |
| Aug 25, 2026 | $5.25 | $5.25 | $5.15 | $5.15 | $-0.10 | -1.90% | 2,429,872 | $5.18 | $5.15 $5.25 |
| Aug 24, 2026 | $5.15 | $5.28 | $5.15 | $5.25 | +$0.06 | +1.16% | 3,081,700 | $5.23 | $5.15 $5.28 |
| Aug 21, 2026 | $5.19 | $5.29 | $5.14 | $5.19 | +$0.01 | +0.19% | 3,945,651 | $5.21 | $5.14 $5.29 |
| Aug 20, 2026 | $5.10 | $5.20 | $5.05 | $5.18 | +$0.01 | +0.19% | 3,583,428 | $5.13 | $5.05 $5.20 |