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

Currency In USD

ABR-PE Historical Return

If you invested $1000 in Arbor Realty Trust, Inc. (ABR-PE) since IPO date, it would be worth $407.94 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $398.76, while $1000 invested 1 year ago would be worth $412.93. This corresponds to total returns of -59.21%, -60.12%, -58.71%, respectively, with annualized returns of -15.63%, -16.79%, -58.71%.

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

ABR-PE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	7.12	7.09	7.09	7.4	7	33,647
November 10, 2026	7.5	7.02	7.02	7.5	7.02	47,788
November 09, 2026	7.4	7.27	7.27	7.4	7.17	33,323
November 06, 2026	7.82	7.28	7.28	7.92	7.15	44,966
November 05, 2026	7.78	7	7	7.78	7	101,591
November 04, 2026	7.7	7.78	7.78	8.16	7.7	69,586
November 03, 2026	8.33	7.76	7.76	8.39	7.72	102,648
November 02, 2026	9.11	8.47	8.47	9.13	8.15	134,670
October 30, 2026	11.35	9.21	9.21	11.45	8.73	152,565
October 29, 2026	11.52	11.48	11.48	11.72	11.44	14,776
October 28, 2026	11.44	11.47	11.47	11.47	11.37	1,287
October 27, 2026	11.43	11.46	11.46	11.46	11.32	13,240
October 26, 2026	11.5	11.44	11.44	11.52	11.36	10,480
October 23, 2026	11	11.48	11.48	11.48	11	12,572
October 22, 2026	11.09	11.24	11.24	11.5	11.09	23,612
October 21, 2026	11.29	11.16	11.16	11.32	11.13	21,978
October 20, 2026	11.29	11.31	11.31	11.98	11.11	23,477
October 19, 2026	11.37	11.15	11.15	11.37	11.15	13,314
October 16, 2026	11.23	11.15	11.15	11.36	10.9	22,944
October 15, 2026	11.05	11.26	11.26	11.52	11.03	22,930
October 14, 2026	11.4	11.2	11.2	11.7	11.13	23,600
October 13, 2026	11.95	11.51	11.51	12.27	11.42	29,401
October 12, 2026	12.2	11.9	11.9	12.27	11.78	14,310
October 09, 2026	12.63	12.15	12.15	12.81	12.1	30,854
October 08, 2026	12.7	12.47	12.47	12.7	12.35	21,069
October 07, 2026	13.02	12.64	12.64	13.04	12.2	58,215
October 06, 2026	13.13	13.11	13.11	13.43	13.02	17,408
October 05, 2026	13.26	13.2	13.2	13.31	13.14	7,694
October 02, 2026	13.35	13.19	13.19	13.4	13.12	25,776
October 01, 2026	13.36	13.4	13.4	13.61	13.3	25,791
September 30, 2026	14.08	13.64	13.64	14.08	13.23	18,796
September 29, 2026	14.67	14.08	14.08	14.67	14.05	14,030
September 28, 2026	14.75	14.54	14.54	14.75	14.51	7,385
September 25, 2026	14.93	14.79	14.79	15	14.76	10,066
September 24, 2026	15.07	15.01	15.01	15.1	15	5,455
September 23, 2026	15.13	15.13	15.13	15.14	15.09	10,804
September 22, 2026	15.12	15.17	15.17	15.17	15.11	10,273
September 21, 2026	15.15	15.15	15.15	15.15	15.1	3,569
September 18, 2026	15.11	15.17	15.17	15.2	15.1	9,590
September 17, 2026	15.15	15.18	15.18	15.21	15.15	13,916
September 16, 2026	15.23	15.15	15.15	15.25	15.15	38,300
September 15, 2026	15.24	15.28	15.28	15.28	15.23	7,534
September 11, 2026	15.27	15.27	15.27	15.27	15.22	14,458
September 10, 2026	15.35	15.27	15.27	15.35	15.22	14,206
September 09, 2026	15.3	15.32	15.32	15.41	15.27	9,931
September 08, 2026	15.32	15.31	15.31	15.33	15.31	13,974
September 04, 2026	15.5	15.33	15.33	15.5	15.33	6,838
September 03, 2026	15.33	15.43	15.43	15.45	15.33	8,631
September 02, 2026	15.44	15.49	15.49	15.62	15.41	6,528
September 01, 2026	15.33	15.36	15.36	15.36	15.32	24,026
August 31, 2026	15.4	15.36	15.36	15.43	15.35	7,722
August 28, 2026	15.47	15.45	15.45	15.47	15.4	10,167
August 27, 2026	15.42	15.41	15.41	15.47	15.4	6,634
August 26, 2026	15.45	15.37	15.37	15.46	15.37	6,145
August 25, 2026	15.46	15.46	15.46	15.56	15.45	10,311
August 24, 2026	15.58	15.57	15.57	15.63	15.5	16,381
August 21, 2026	15.53	15.56	15.56	15.75	15.51	5,688
August 20, 2026	15.58	15.51	15.51	15.58	15.5	6,928
August 19, 2026	15.52	15.53	15.53	15.55	15.52	1,990
August 18, 2026	15.62	15.56	15.56	15.63	15.5	2,799