Arbor Realty Trust, Inc. (ABR-PE) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Arbor Realty Trust, Inc. (ABR-PE) since IPO date, it would be worth $921.17 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,117.24, while $1000 invested 1 year ago would be worth $994.41. This corresponds to total returns of -7.88%, 11.72%, -0.56%, respectively, with annualized returns of -1.67%, 3.76%, -0.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 16.37 | 16.35 | 16.35 | 16.43 | 16.33 | 8,454 |
| May 22, 2026 | 16.42 | 16.41 | 16.41 | 16.42 | 16.33 | 14,077 |
| May 21, 2026 | 16.36 | 16.41 | 16.41 | 16.43 | 16.36 | 4,202 |
| May 20, 2026 | 16.54 | 16.49 | 16.49 | 16.61 | 16.42 | 16,891 |
| May 19, 2026 | 16.55 | 16.63 | 16.63 | 16.72 | 16.48 | 8,224 |
| May 18, 2026 | 16.61 | 16.63 | 16.63 | 16.69 | 16.55 | 10,005 |
| May 15, 2026 | 16.49 | 16.51 | 16.51 | 16.57 | 16.49 | 5,047 |
| May 14, 2026 | 16.55 | 16.56 | 16.56 | 16.66 | 16.49 | 18,768 |
| May 13, 2026 | 16.61 | 16.57 | 16.57 | 16.7 | 16.46 | 8,753 |
| May 12, 2026 | 16.71 | 16.6 | 16.6 | 16.71 | 16.36 | 27,424 |
| May 11, 2026 | 16.85 | 16.8 | 16.8 | 16.95 | 16.66 | 6,306 |
| May 08, 2026 | 16.79 | 16.91 | 16.91 | 17 | 16.76 | 14,281 |
| May 07, 2026 | 16.8 | 16.99 | 16.99 | 16.99 | 16.8 | 10,404 |
| May 06, 2026 | 16.88 | 16.86 | 16.86 | 16.88 | 16.82 | 2,139 |
| May 05, 2026 | 16.77 | 16.82 | 16.82 | 16.82 | 16.75 | 5,635 |
| May 04, 2026 | 16.76 | 16.8 | 16.8 | 16.8 | 16.75 | 3,558 |
| May 01, 2026 | 16.75 | 16.89 | 16.89 | 16.91 | 16.75 | 8,985 |
| April 30, 2026 | 16.88 | 16.91 | 16.91 | 16.91 | 16.82 | 6,152 |
| April 29, 2026 | 16.79 | 16.75 | 16.75 | 16.83 | 16.71 | 8,996 |
| April 28, 2026 | 16.89 | 16.77 | 16.77 | 16.89 | 16.75 | 3,281 |
| April 27, 2026 | 16.8 | 16.9 | 16.9 | 16.9 | 16.74 | 4,021 |
| April 24, 2026 | 16.91 | 16.86 | 16.86 | 16.91 | 16.82 | 2,984 |
| April 23, 2026 | 16.8 | 16.84 | 16.84 | 16.84 | 16.79 | 4,337 |
| April 22, 2026 | 16.91 | 16.85 | 16.85 | 16.91 | 16.73 | 4,302 |
| April 21, 2026 | 16.86 | 16.85 | 16.85 | 16.89 | 16.8 | 3,384 |
| April 20, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.8 | 4,895 |
| April 17, 2026 | 16.83 | 16.81 | 16.81 | 16.89 | 16.78 | 11,357 |
| April 16, 2026 | 16.84 | 16.77 | 16.77 | 16.84 | 16.77 | 2,589 |
| April 15, 2026 | 16.93 | 16.84 | 16.84 | 16.93 | 16.75 | 17,319 |
| April 14, 2026 | 17.39 | 17.31 | 17.31 | 17.39 | 17.21 | 6,618 |
| April 13, 2026 | 17.25 | 17.25 | 17.25 | 17.29 | 17.25 | 2,958 |
| April 10, 2026 | 17.18 | 17.21 | 17.21 | 17.39 | 17.18 | 6,588 |
| April 09, 2026 | 16.87 | 17.18 | 17.18 | 17.27 | 16.87 | 15,421 |
| April 08, 2026 | 17.16 | 16.84 | 16.84 | 17.18 | 16.77 | 24,924 |
| April 07, 2026 | 16.81 | 16.98 | 16.98 | 17.01 | 16.8 | 5,403 |
| April 06, 2026 | 16.85 | 16.95 | 16.95 | 17.02 | 16.8 | 6,156 |
| April 02, 2026 | 16.59 | 16.79 | 16.79 | 16.8 | 16.56 | 11,867 |
| April 01, 2026 | 16.45 | 16.69 | 16.69 | 16.82 | 16.44 | 30,187 |
| March 31, 2026 | 16.99 | 16.37 | 16.37 | 17 | 16.37 | 59,008 |
| March 30, 2026 | 17.16 | 17.12 | 17.12 | 17.39 | 17.12 | 2,138 |
| March 27, 2026 | 16.86 | 17.02 | 17.02 | 17.08 | 16.86 | 1,508 |
| March 26, 2026 | 16.98 | 17 | 17 | 17.07 | 16.9 | 3,274 |