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

22.84

-0.15(-0.65%)

Updated at June 02 04:00PM

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 $1,253.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,510.58, while $1000 invested 1 year ago would be worth $1,190.82. This corresponds to total returns of 25.36%, 51.06%, 19.08%, respectively, with annualized returns of 4.97%, 14.75%, 19.08%.

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
June 02, 2026	22.88	22.84	22.84	23	22.77	26,854
June 01, 2026	22.98	22.99	22.99	23.1	22.87	3,285
May 29, 2026	23.21	22.87	22.87	23.21	22.87	12,779
May 28, 2026	23.29	23.24	23.24	23.35	23.1	5,434
May 27, 2026	23.38	23.18	23.18	23.38	23.18	964
May 26, 2026	23.32	23.37	23.37	23.38	23.23	3,482
May 22, 2026	23.31	23.32	23.32	23.44	23.08	3,153
May 21, 2026	23.21	23.4	23.4	23.4	23.21	27,003
May 20, 2026	23.29	23.34	23.34	23.44	23.03	8,573
May 19, 2026	23.07	23.27	23.27	23.37	23.06	12,325
May 18, 2026	23.04	23.19	23.19	23.26	22.96	6,804
May 15, 2026	22.95	23.01	23.01	23.13	22.92	9,528
May 14, 2026	23.12	23.13	23.13	23.2	23.11	12,956
May 13, 2026	23.04	23.06	23.06	23.3	22.99	6,396
May 12, 2026	23.26	23.06	23.06	23.26	22.94	24,715
May 11, 2026	23.34	23.25	23.25	23.56	23.18	13,690
May 08, 2026	23.29	23.38	23.38	23.59	23.2	33,390
May 07, 2026	23.38	23.51	23.51	23.52	23.38	13,831
May 06, 2026	23.04	23.39	23.39	23.39	23.04	5,445
May 05, 2026	23.18	23.28	23.28	23.38	23.18	3,493
May 04, 2026	23.35	23.26	23.26	23.35	23.05	7,629
May 01, 2026	23.31	23.4	23.4	23.4	23.31	4,456
April 30, 2026	23.2	23.25	23.25	23.45	23.2	19,245
April 29, 2026	23.25	23.09	23.09	23.29	23.06	11,351
April 28, 2026	23.16	23.1	23.1	23.16	23.07	3,769
April 27, 2026	23.2	23.18	23.18	23.34	23.18	14,545
April 24, 2026	23.06	23.2	23.2	23.23	23.06	7,266
April 23, 2026	22.9	23	23	23.22	22.9	15,947
April 22, 2026	22.5	22.83	22.83	22.85	22.5	11,218
April 21, 2026	22.45	22.57	22.57	22.77	22.45	11,848
April 20, 2026	22.72	22.67	22.67	22.78	22.65	9,142
April 17, 2026	22.49	22.55	22.55	22.6	22.41	6,878
April 16, 2026	22.42	22.39	22.39	22.49	22.39	11,135
April 15, 2026	22.29	22.42	22.42	22.5	22.21	13,487
April 14, 2026	22.4	22.54	22.54	22.67	22.4	11,018
April 13, 2026	22.4	22.4	22.4	22.42	22.23	4,713
April 10, 2026	22.31	22.42	22.42	22.54	22.31	21,656
April 09, 2026	22.34	22.23	22.23	22.38	22.23	11,074
April 08, 2026	21.97	22.3	22.3	22.34	21.97	11,716
April 07, 2026	21.85	21.96	21.96	22.03	21.85	4,957
April 06, 2026	21.87	21.95	21.95	22	21.87	4,025
April 02, 2026	21.85	21.89	21.89	21.94	21.85	7,975
April 01, 2026	21.8	21.92	21.92	21.97	21.8	9,079
March 31, 2026	21.89	21.79	21.79	22.05	21.77	81,654
March 30, 2026	21.91	21.87	21.87	21.93	21.87	3,825
March 27, 2026	21.85	21.91	21.91	21.93	21.8	27,518
March 26, 2026	21.82	21.94	21.94	22.01	21.82	20,415
March 25, 2026	22.1	21.96	21.96	22.1	21.9	14,595
March 24, 2026	22.1	21.95	21.95	22.1	21.95	15,513
March 23, 2026	22.1	22.1	22.1	22.18	21.94	24,685
March 20, 2026	22.01	22.15	22.15	22.26	21.89	49,839
March 19, 2026	22.07	22.17	22.17	22.18	22.02	33,785
March 18, 2026	22.21	22.06	22.06	22.21	22.05	26,558
March 17, 2026	22.2	22.2	22.2	22.24	22.16	15,954
March 16, 2026	22.2	22.34	22.34	22.34	22.19	29,157
March 13, 2026	22.2	22.2	22.2	22.3	22.15	11,116
March 12, 2026	22.05	22.28	22.28	22.29	22.05	6,775
March 11, 2026	22.1	22.21	22.21	22.3	22.1	4,064
March 10, 2026	22.21	22.25	22.25	22.3	22.1	7,622
March 09, 2026	22.14	22.21	22.21	22.22	22.09	5,140