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

16.35

-0.02(-0.12%)

Updated at June 02 03:51PM

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 $940.74 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,171.2, while $1000 invested 1 year ago would be worth $1,030.25. This corresponds to total returns of -5.93%, 17.12%, 3.02%, respectively, with annualized returns of -1.26%, 5.4%, 3.02%.

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
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
March 25, 2026	17	16.93	16.93	17	16.93	6,541
March 24, 2026	16.95	17.15	17.15	17.15	16.95	2,636
March 23, 2026	16.85	16.95	16.95	17	16.73	11,673
March 20, 2026	17.04	16.89	16.89	17.04	16.85	10,634
March 19, 2026	17.2	17.2	17.2	17.2	17.1	4,389
March 18, 2026	17.19	17.19	17.19	17.2	17.19	4,985
March 17, 2026	17.13	17.2	17.2	17.24	17.13	19,656
March 16, 2026	17.25	17.18	17.18	17.25	17.1	12,429
March 13, 2026	17.25	17.27	17.27	17.33	17.24	4,532
March 12, 2026	17.27	17.33	17.33	17.39	17.25	3,855
March 11, 2026	17.36	17.38	17.38	17.43	17.36	4,561
March 10, 2026	17.45	17.45	17.45	17.45	17.35	2,652
March 09, 2026	17.35	17.3	17.3	17.35	17.3	1,999
March 06, 2026	17.3	17.35	17.35	17.35	17.3	7,684