Arbor Realty Trust, Inc. (ABR-PD) NYSE

Currency In USD

ABR-PD Historical Return

If you invested $1000 in Arbor Realty Trust, Inc. (ABR-PD) since IPO date, it would be worth $395.99 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $390.84, while $1000 invested 1 year ago would be worth $406.71. This corresponds to total returns of -60.4%, -60.92%, -59.33%, respectively, with annualized returns of -15.58%, -17.14%, -59.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABR-PD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	7.1	6.91	6.91	7.1	6.91	58,322
November 11, 2026	7.3	7.16	7.16	7.48	6.93	85,007
November 10, 2026	7.57	7.03	7.03	7.59	6.97	111,182
November 09, 2026	7.57	7.53	7.53	7.81	7.45	20,761
November 06, 2026	7.44	7.53	7.53	8.09	7.43	39,190
November 05, 2026	8.06	7.36	7.36	8.06	7.21	63,030
November 04, 2026	7.77	8.01	8.01	8.27	7.77	60,373
November 03, 2026	8.64	7.97	7.97	8.64	7.89	132,489
November 02, 2026	9.2	8.67	8.67	9.27	8.62	108,839
October 30, 2026	11.55	9.07	9.07	11.59	8.67	245,275
October 29, 2026	11.66	11.6	11.6	11.83	11.55	30,921
October 28, 2026	11.61	11.58	11.58	11.64	11.45	36,834
October 27, 2026	11.6	11.61	11.61	11.64	11.54	25,563
October 26, 2026	11.6	11.65	11.65	11.66	11.55	11,720
October 23, 2026	11.26	11.55	11.55	11.56	11.23	43,492
October 22, 2026	11.3	11.33	11.33	11.68	11.27	66,669
October 21, 2026	11.4	11.3	11.3	11.4	11.28	31,869
October 20, 2026	11.35	11.38	11.38	11.84	11.26	40,083
October 19, 2026	11.1	11.26	11.26	11.43	11.1	43,944
October 16, 2026	11.45	11.13	11.13	11.67	11	31,999
October 15, 2026	11.17	11.43	11.43	11.7	11	43,327
October 14, 2026	11.8	11.32	11.32	12	11.23	62,966
October 13, 2026	12.38	11.83	11.83	12.45	11.71	54,423
October 12, 2026	12.24	12.1	12.1	12.39	11.89	64,550
October 09, 2026	12.79	12.25	12.25	12.84	12.25	101,571
October 08, 2026	13.08	12.87	12.87	13.08	12.68	26,079
October 07, 2026	13.3	12.95	12.95	13.46	12.85	43,890
October 06, 2026	13.33	13.28	13.28	13.65	13.23	28,571
October 05, 2026	13.47	13.36	13.36	13.55	13.32	17,940
October 02, 2026	13.58	13.37	13.37	13.58	13.27	42,959
October 01, 2026	13.79	13.69	13.69	13.9	13.38	34,412
September 30, 2026	14.3	13.77	13.77	14.3	13.53	35,654
September 29, 2026	14.6	14.3	14.3	14.74	14.26	38,505
September 28, 2026	14.91	14.74	14.74	15.02	14.7	16,290
September 25, 2026	15.16	14.98	14.98	15.16	14.84	16,747
September 24, 2026	15.18	15.2	15.2	15.21	15.16	8,619
September 23, 2026	15.33	15.27	15.27	15.39	15.24	10,978
September 22, 2026	15.39	15.38	15.38	15.45	15.33	13,632
September 21, 2026	15.32	15.36	15.36	15.36	15.3	13,115
September 18, 2026	15.26	15.34	15.34	15.4	15.25	30,351
September 17, 2026	15.39	15.32	15.32	15.5	15.18	34,911
September 16, 2026	15.45	15.39	15.39	15.48	15.2	33,642
September 15, 2026	15.45	15.49	15.49	15.49	15.42	16,584
September 11, 2026	15.46	15.48	15.48	15.48	15.45	13,049
September 10, 2026	15.51	15.46	15.46	15.52	15.43	25,083
September 09, 2026	15.57	15.5	15.5	15.58	15.45	17,272
September 08, 2026	15.53	15.5	15.5	15.57	15.5	14,025
September 04, 2026	15.59	15.53	15.53	15.59	15.53	15,790
September 03, 2026	15.54	15.59	15.59	15.59	15.53	23,613
September 02, 2026	15.56	15.55	15.55	15.67	15.53	29,864
September 01, 2026	15.55	15.59	15.59	15.64	15.53	23,890
August 31, 2026	15.66	15.62	15.62	15.66	15.56	20,950
August 28, 2026	15.62	15.7	15.7	15.72	15.62	16,951
August 27, 2026	15.6	15.68	15.68	15.68	15.6	14,208
August 26, 2026	15.62	15.62	15.62	15.65	15.55	31,681
August 25, 2026	15.66	15.62	15.62	15.73	15.61	12,344
August 24, 2026	15.9	15.68	15.68	15.93	15.65	36,382
August 21, 2026	15.81	15.88	15.88	15.95	15.81	19,479
August 20, 2026	15.84	15.83	15.83	15.87	15.79	3,648
August 19, 2026	15.72	15.76	15.76	15.85	15.69	13,752