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 $910.03 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $902.79, while $1000 invested 1 year ago would be worth $902.27. This corresponds to total returns of -9%, -9.72%, -9.77%, respectively, with annualized returns of -1.78%, -2.02%, -9.77%.

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
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
August 18, 2026	15.76	15.76	15.76	15.82	15.67	30,658
August 17, 2026	15.91	15.83	15.83	15.91	15.79	23,369
August 14, 2026	15.89	15.92	15.92	15.94	15.88	8,154
August 13, 2026	15.87	15.89	15.89	15.94	15.87	8,476
August 12, 2026	15.78	15.87	15.87	15.93	15.77	7,182
August 11, 2026	15.69	15.85	15.85	15.92	15.69	20,310
August 10, 2026	15.86	15.76	15.76	15.86	15.74	13,743
August 07, 2026	15.87	15.86	15.86	15.95	15.8	23,649
August 06, 2026	15.85	15.86	15.86	15.95	15.82	10,494
August 05, 2026	15.85	15.87	15.87	15.9	15.85	4,375
August 04, 2026	15.93	15.87	15.87	15.96	15.84	13,149
August 03, 2026	15.92	15.9	15.9	15.94	15.85	6,348
July 31, 2026	15.9	15.91	15.91	16	15.88	6,182
July 30, 2026	15.9	15.95	15.95	16	15.86	13,525
July 29, 2026	15.9	15.9	15.9	15.95	15.84	8,528
July 28, 2026	15.91	15.9	15.9	15.93	15.9	17,293
July 27, 2026	15.85	15.93	15.93	15.98	15.85	15,106
July 24, 2026	15.95	15.85	15.85	15.95	15.85	7,411
July 23, 2026	15.96	15.92	15.92	15.99	15.9	5,493
July 22, 2026	15.95	15.97	15.97	16	15.93	10,706
July 21, 2026	16.05	15.99	15.99	16.05	15.92	4,642
July 20, 2026	16.06	15.92	15.92	16.06	15.91	12,040
July 17, 2026	15.96	16	16	16.05	15.96	11,328
July 16, 2026	16.02	15.98	15.98	16.08	15.93	20,064
July 15, 2026	16.05	16.15	16.15	16.23	15.88	46,394
July 14, 2026	16.21	16.22	16.22	16.22	16.18	22,331
July 13, 2026	16.14	16.14	16.14	16.15	16.06	13,894
July 10, 2026	16.15	16.04	16.04	16.15	16.03	17,119
July 09, 2026	16.14	16.08	16.08	16.19	16.08	17,419
July 08, 2026	16.23	16.14	16.14	16.23	16.07	11,493
July 07, 2026	16.1	16.08	16.08	16.12	16.05	16,449
July 06, 2026	16.08	16.1	16.1	16.1	16.07	6,756
July 02, 2026	16	16.05	16.05	16.13	16	25,054
July 01, 2026	15.9	15.96	15.96	16.09	15.9	13,585
June 30, 2026	16.1	15.96	15.96	16.19	15.9	79,914
June 29, 2026	16.04	16.09	16.09	16.18	16.04	10,562
June 26, 2026	16.09	16.02	16.02	16.09	15.95	8,437
June 25, 2026	16.02	16.09	16.09	16.13	15.93	10,777
June 24, 2026	16.08	16.06	16.06	16.19	15.91	21,673
June 23, 2026	16.1	16.08	16.08	16.14	16.06	13,361
June 22, 2026	16.24	16.13	16.13	16.34	16.04	20,995
June 18, 2026	16.24	16.25	16.25	16.28	16.21	8,136
June 17, 2026	16.15	16.21	16.21	16.21	16.15	12,657
June 16, 2026	16.17	16.2	16.2	16.2	16.04	12,527
June 15, 2026	15.9	16.04	16.04	16.23	15.9	16,454
June 12, 2026	16.08	15.89	15.89	16.24	15.88	18,654
June 11, 2026	16.1	16.18	16.18	16.18	16.1	5,606
June 10, 2026	16.18	16.12	16.12	16.18	16.05	9,295
June 09, 2026	16.1	16.16	16.16	16.16	16.02	9,777
June 08, 2026	16.15	16.15	16.15	16.18	15.78	40,420
June 05, 2026	16.49	16.14	16.14	16.49	15.5	95,784
June 04, 2026	16.38	16.37	16.37	16.49	16.34	32,762
June 03, 2026	16.43	16.41	16.41	16.46	16.32	11,224
June 02, 2026	16.5	16.39	16.39	16.5	16.35	17,860
June 01, 2026	16.43	16.5	16.5	16.52	16.37	24,533
May 29, 2026	16.64	16.42	16.42	16.64	16.41	21,851
May 28, 2026	16.45	16.58	16.58	16.61	16.45	5,838