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 $477.5 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $480.4, while $1000 invested 1 year ago would be worth $397.08. This corresponds to total returns of -52.25%, -51.96%, -60.29%, respectively, with annualized returns of -13.48%, -13.63%, -60.29%.

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
November 11, 2026	8.7	8.96	8.96	9.69	8.7	82,896
November 10, 2026	9.54	8.72	8.72	9.75	8.23	87,589
November 09, 2026	10	9.52	9.52	10	9.11	40,485
November 06, 2026	10.04	9.91	9.91	10.17	9.65	19,053
November 05, 2026	10.25	9.84	9.84	10.36	9.62	66,878
November 04, 2026	10.75	10.4	10.4	10.75	10.25	80,781
November 03, 2026	11.7	10.45	10.45	11.7	10.05	141,762
November 02, 2026	13.5	11.71	11.71	13.5	11.65	104,882
October 30, 2026	16.45	13.58	13.58	16.45	13.53	203,152
October 29, 2026	16.28	16.49	16.49	16.9	16.28	23,523
October 28, 2026	16.2	16.45	16.45	16.54	16.13	17,708
October 27, 2026	15.82	16.31	16.31	16.37	15.82	9,597
October 26, 2026	15.75	16.04	16.04	16.04	15.75	20,881
October 23, 2026	15.7	15.85	15.85	15.86	15.51	17,814
October 22, 2026	15.2	15.71	15.71	15.82	14.9	21,796
October 21, 2026	14.9	15.11	15.11	15.11	14.65	324,523
October 20, 2026	14.42	14.97	14.97	15.65	14.42	27,277
October 19, 2026	14.16	14.31	14.31	14.7	14.1	132,822
October 16, 2026	14.27	14.6	14.6	14.61	13.1	72,059
October 15, 2026	13.77	14.25	14.25	14.45	13.77	47,136
October 14, 2026	14.14	14.05	14.05	14.7	13.87	27,139
October 13, 2026	15	14.31	14.31	16.1	14.25	42,697
October 12, 2026	15.06	14.89	14.89	15.08	14.2	25,190
October 09, 2026	16.24	15.03	15.03	16.3	14.63	80,323
October 08, 2026	17.04	16.26	16.26	17.06	16.26	25,179
October 07, 2026	18	17.19	17.19	18.03	17.16	37,307
October 06, 2026	18.17	18.2	18.2	18.59	18.17	9,920
October 05, 2026	18.78	18.17	18.17	18.82	18.15	20,007
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