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 $895.28 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $903.08, while $1000 invested 1 year ago would be worth $889.65. This corresponds to total returns of -10.47%, -9.69%, -11.03%, respectively, with annualized returns of -2.17%, -2.02%, -11.03%.

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
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
August 17, 2026	15.73	15.61	15.61	15.73	15.58	8,022
August 14, 2026	15.64	15.68	15.68	15.7	15.64	1,958
August 13, 2026	15.73	15.64	15.64	15.73	15.56	7,301
August 12, 2026	15.6	15.63	15.63	15.73	15.6	11,394
August 11, 2026	15.58	15.58	15.58	15.66	15.58	8,725
August 10, 2026	15.65	15.62	15.62	15.67	15.62	3,011
August 07, 2026	15.65	15.71	15.71	15.77	15.65	9,686
August 06, 2026	15.74	15.65	15.65	15.76	15.63	7,310
August 05, 2026	15.77	15.74	15.74	15.78	15.73	5,811
August 04, 2026	15.83	15.74	15.74	15.83	15.74	4,251
August 03, 2026	15.75	15.78	15.78	15.8	15.75	4,414
July 31, 2026	15.78	15.75	15.75	15.8	15.72	7,635
July 30, 2026	15.77	15.73	15.73	15.8	15.63	6,799
July 29, 2026	15.75	15.68	15.68	15.8	15.68	8,678
July 28, 2026	15.75	15.71	15.71	15.75	15.65	11,979
July 27, 2026	15.78	15.77	15.77	15.78	15.75	3,793
July 23, 2026	15.9	15.8	15.8	15.9	15.75	4,308
July 22, 2026	15.84	15.87	15.87	15.87	15.8	4,260
July 21, 2026	15.84	15.89	15.89	15.89	15.84	1,145
July 20, 2026	15.99	15.89	15.89	15.99	15.86	6,080
July 17, 2026	15.95	15.95	15.95	16	15.95	2,206
July 16, 2026	15.96	15.95	15.95	16.08	15.9	6,052
July 15, 2026	16.06	16.09	16.09	16.09	15.79	21,635
July 14, 2026	16.1	16.18	16.18	16.25	16.1	7,600
July 13, 2026	16.01	16.09	16.09	16.09	16	12,143
July 10, 2026	15.99	16	16	16	15.97	3,955
July 09, 2026	15.9	15.93	15.93	15.95	15.9	19,281
July 08, 2026	15.92	15.94	15.94	15.94	15.89	8,098
July 07, 2026	15.97	15.99	15.99	16.01	15.92	5,669
July 06, 2026	16.02	15.97	15.97	16.02	15.95	2,191
July 02, 2026	15.99	15.95	15.95	15.99	15.85	14,527
July 01, 2026	15.97	15.85	15.85	15.97	15.85	6,647
June 30, 2026	15.94	15.85	15.85	16.04	15.79	45,740
June 29, 2026	15.9	15.95	15.95	16.06	15.9	2,694
June 26, 2026	15.99	15.9	15.9	15.99	15.9	1,470
June 25, 2026	15.93	15.92	15.92	15.97	15.89	4,409
June 24, 2026	16.06	15.9	15.9	16.06	15.85	17,279
June 23, 2026	15.99	16.01	16.01	16.2	15.99	9,314
June 22, 2026	16	16.01	16.01	16.05	15.9	10,243
June 18, 2026	16.02	16.02	16.02	16.05	15.99	4,553
June 17, 2026	16.14	16	16	16.23	15.98	13,467
June 16, 2026	16.05	16.09	16.09	16.33	16.05	5,521
June 15, 2026	16.02	15.95	15.95	16.1	15.93	8,129
June 12, 2026	15.98	15.98	15.98	16.06	15.91	8,161
June 11, 2026	15.95	15.93	15.93	15.95	15.86	3,162
June 10, 2026	15.75	15.86	15.86	15.86	15.75	3,080
June 09, 2026	15.75	15.87	15.87	15.95	15.75	6,588
June 08, 2026	15.7	15.82	15.82	16	15.7	12,900
June 05, 2026	16.22	15.69	15.69	16.22	15.62	44,887
June 04, 2026	16.13	15.97	15.97	16.3	15.97	23,464
June 03, 2026	16.35	16.13	16.13	16.4	16.13	11,406
June 02, 2026	16.4	16.39	16.39	16.43	16.33	4,306
June 01, 2026	16.43	16.37	16.37	16.43	16.35	3,145
May 29, 2026	16.55	16.33	16.33	16.55	16.33	10,008
May 28, 2026	16.5	16.52	16.52	16.71	16.5	4,036
May 27, 2026	16.4	16.67	16.67	16.67	16.4	10,491