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

16.39

-0.11(-0.67%)

Updated at June 02 04:00PM

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 $939.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $940.87, while $1000 invested 1 year ago would be worth $1,027.59. This corresponds to total returns of -6.07%, -5.91%, 2.76%, respectively, with annualized returns of -1.24%, -1.21%, 2.76%.

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
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
May 27, 2026	16.45	16.53	16.53	16.69	16.45	12,984
May 26, 2026	16.5	16.48	16.48	16.54	16.25	22,440
May 22, 2026	16.55	16.52	16.52	16.66	16.5	16,203
May 21, 2026	16.65	16.65	16.65	16.65	16.5	31,724
May 20, 2026	16.56	16.66	16.66	16.75	16.55	22,650
May 19, 2026	16.69	16.6	16.6	16.7	16.56	18,348
May 18, 2026	16.67	16.69	16.69	16.72	16.63	14,929
May 15, 2026	16.67	16.61	16.61	16.67	16.59	17,489
May 14, 2026	16.68	16.74	16.74	16.8	16.66	14,718
May 13, 2026	16.68	16.76	16.76	16.91	16.6	17,422
May 12, 2026	16.81	16.68	16.68	16.9	16.6	38,383
May 11, 2026	17	16.86	16.86	17	16.8	53,755
May 08, 2026	17	17.03	17.03	17.18	16.82	55,299
May 07, 2026	17	17.29	17.29	17.29	16.95	16,819
May 06, 2026	16.99	17.01	17.01	17.02	16.97	7,397
May 05, 2026	16.77	16.91	16.91	16.91	16.77	158,189
May 04, 2026	16.9	16.89	16.89	16.95	16.75	25,327
May 01, 2026	16.98	16.9	16.9	16.98	16.86	12,525
April 30, 2026	16.8	16.9	16.9	16.99	16.8	10,956
April 29, 2026	16.94	16.85	16.85	17.01	16.84	22,866
April 28, 2026	16.85	16.85	16.85	16.97	16.85	17,791
April 27, 2026	16.85	16.88	16.88	16.91	16.85	29,240
April 24, 2026	16.78	16.84	16.84	17.1	16.75	10,857
April 23, 2026	16.8	16.84	16.84	17.09	16.75	18,357
April 22, 2026	16.82	16.85	16.85	17.03	16.8	24,934
April 21, 2026	16.9	16.83	16.83	16.95	16.81	16,014
April 20, 2026	16.92	16.85	16.85	16.97	16.83	12,700
April 17, 2026	16.91	16.89	16.89	17.04	16.82	21,132
April 16, 2026	16.91	16.9	16.9	16.98	16.82	17,258
April 15, 2026	17.05	16.98	16.98	17.13	16.97	16,014
April 14, 2026	17.32	17.3	17.3	17.46	17.25	14,184
April 13, 2026	17.34	17.23	17.23	17.39	17.15	22,121
April 10, 2026	17.25	17.21	17.21	17.47	17.21	34,371
April 09, 2026	17.35	17.25	17.25	17.36	17.23	35,986
April 08, 2026	17.26	17.3	17.3	17.35	17.24	48,683
April 07, 2026	17.2	17.29	17.29	17.3	17.2	1,664
April 06, 2026	17.18	17.23	17.23	17.5	17.04	12,588
April 02, 2026	17.11	17.19	17.2	17.2	17.11	8,434
April 01, 2026	16.79	17.12	17.12	17.2	16.79	25,958
March 31, 2026	17.14	16.64	16.64	17.2	16.64	69,401
March 30, 2026	17.18	17.05	17.05	17.3	17.01	11,727
March 27, 2026	17.1	17.2	17.2	17.2	17	10,045
March 26, 2026	17.25	17.13	17.13	17.25	17.1	6,515
March 25, 2026	17.43	17.3	17.3	17.43	17.2	15,958
March 24, 2026	17.18	17.28	17.28	17.3	17.12	4,968
March 23, 2026	17.26	17.31	17.31	17.4	17.26	16,470
March 20, 2026	17.41	17.26	17.26	17.45	17.11	16,299
March 19, 2026	17.54	17.51	17.51	17.6	17.41	18,682
March 18, 2026	17.48	17.48	17.48	17.54	17.48	7,759
March 17, 2026	17.48	17.48	17.48	17.53	17.41	3,272
March 16, 2026	17.27	17.54	17.54	17.57	17.27	16,544
March 13, 2026	17.46	17.3	17.3	17.58	17.3	10,508
March 12, 2026	17.4	17.46	17.46	17.6	17.36	5,203
March 11, 2026	17.45	17.46	17.46	17.62	17.22	4,141
March 10, 2026	17.4	17.31	17.31	17.5	17.31	13,347
March 09, 2026	17.52	17.45	17.45	17.61	17.43	15,095