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

Currency In USD

ABR-PF Historical Return

If you invested $1000 in Arbor Realty Trust, Inc. (ABR-PF) since IPO date, it would be worth $1,018.11 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,244.13, while $1000 invested 1 year ago would be worth $838.99. This corresponds to total returns of 1.81%, 24.41%, -16.1%, respectively, with annualized returns of 0.36%, 7.55%, -16.1%.

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

ABR-PF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	19.57	18.55	18.55	19.7	18.3	45,798
October 01, 2026	20.3	19.66	19.66	20.3	19.3	58,128
September 30, 2026	20.76	20.46	20.46	20.77	20.04	30,180
September 29, 2026	20.87	20.9	20.9	20.9	20.58	9,442
September 28, 2026	21.04	20.98	20.98	21.4	20.75	37,767
September 25, 2026	21.6	21.04	21.04	21.6	20.26	21,129
September 24, 2026	21.89	21.6	21.6	21.89	21.55	7,975
September 23, 2026	22.12	21.82	21.82	22.12	21.65	18,306
September 22, 2026	22.29	22.12	22.12	22.3	22	6,445
September 21, 2026	22.19	22.15	22.15	22.28	22.15	9,171
September 18, 2026	22.21	22.18	22.18	22.23	22.16	8,538
September 17, 2026	22.21	22.25	22.25	22.28	22.21	812
September 16, 2026	22.25	22.21	22.21	22.27	22.21	11,672
September 15, 2026	22.25	22.31	22.31	22.35	22.25	8,926
September 11, 2026	22.3	22.35	22.35	22.5	22.3	7,501
September 10, 2026	22.36	22.39	22.39	22.53	22.25	7,177
September 09, 2026	22.66	22.5	22.5	22.66	22.36	4,538
September 08, 2026	22.61	22.37	22.37	22.63	22.35	6,072
September 04, 2026	22.64	22.51	22.51	22.64	22.42	7,951
September 03, 2026	22.45	22.51	22.51	22.51	22.45	8,078
September 02, 2026	22.61	22.6	22.6	22.71	22.53	4,833
September 01, 2026	22.68	22.61	22.61	22.72	22.37	5,158
August 31, 2026	22.38	22.62	22.62	22.81	22.36	14,866
August 28, 2026	22.35	22.38	22.38	22.4	22.35	4,919
August 27, 2026	22.35	22.37	22.37	22.38	22.31	6,681
August 26, 2026	22.35	22.38	22.38	22.4	22.31	11,171
August 25, 2026	22.37	22.4	22.4	22.45	22.23	5,584
August 24, 2026	22.38	22.37	22.37	22.45	22.25	3,309
August 21, 2026	22.22	22.34	22.34	22.43	22.2	8,236
August 20, 2026	22.21	22.34	22.34	22.35	22.2	2,866
August 19, 2026	22.35	22.2	22.2	22.5	22.2	11,167
August 18, 2026	22.2	22.35	22.35	22.61	22.2	13,759
August 17, 2026	22.36	22.26	22.26	22.36	22.24	5,295
August 14, 2026	22.29	22.25	22.25	22.29	22.21	3,197
August 13, 2026	22.32	22.3	22.3	22.44	22.2	3,717
August 12, 2026	22.23	22.23	22.23	22.23	22.2	4,300
August 11, 2026	22.43	22.2	22.2	22.43	22.2	8,518
August 10, 2026	22.3	22.26	22.26	22.3	22.21	2,458
August 07, 2026	22.4	22.39	22.39	22.4	22.21	5,589
August 06, 2026	22.32	22.3	22.3	22.32	22.21	3,903
August 05, 2026	22.32	22.42	22.42	22.71	22.31	7,830
August 04, 2026	22.27	22.4	22.4	22.49	22.26	7,656
August 03, 2026	22.55	22.42	22.42	22.55	22.34	2,673
July 31, 2026	22.4	22.54	22.54	22.77	22.22	23,673
July 30, 2026	22.32	22.6	22.6	22.63	22.09	20,487
July 29, 2026	22.2	22.24	22.24	22.44	22.11	12,738
July 28, 2026	22.36	22.22	22.22	22.36	22.15	11,602
July 27, 2026	22.25	22.3	22.3	22.32	22.15	9,116
July 23, 2026	22.29	22.26	22.26	22.29	22.06	14,527
July 22, 2026	22.45	22.31	22.31	22.45	22.25	17,032
July 21, 2026	22.4	22.52	22.52	22.52	22.29	10,948
July 20, 2026	22.69	22.4	22.4	22.69	22.39	12,928
July 17, 2026	22.82	22.5	22.5	22.97	22.39	25,097
July 16, 2026	22.7	22.77	22.77	22.95	22.53	7,257
July 15, 2026	22.59	22.7	22.7	22.75	22.5	9,382
July 14, 2026	22.87	22.94	22.94	23	22.83	12,078
July 13, 2026	22.75	22.96	22.96	22.98	22.75	8,471
July 10, 2026	22.85	22.9	22.9	22.9	22.8	8,082
July 09, 2026	22.85	22.8	22.8	22.9	22.76	13,311
July 08, 2026	22.55	22.77	22.77	22.85	22.55	7,397