Arbor Realty Trust, Inc. (ABR) NYSE
5.31
+0.02(+0.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABR Historical Return
If you invested $1000 in Arbor Realty Trust, Inc. (ABR) 10 years ago, it would be worth $1,981.34 as of June 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $471.16, while $1000 invested 1 year ago would be worth $560.13. This corresponds to total returns of 98.13%, -52.88%, -43.99%, respectively, with annualized returns of 7.07%, -13.97%, -43.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ABR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 08, 2026 | 5.29 | 5.29 | 5.29 | 5.37 | 5.21 | 3.04M |
| June 05, 2026 | 5.51 | 5.25 | 5.25 | 5.67 | 5.2 | 4.47M |
| June 04, 2026 | 5.37 | 5.56 | 5.56 | 5.6 | 5.37 | 4.45M |
| June 03, 2026 | 5.36 | 5.3 | 5.3 | 5.44 | 5.23 | 4.35M |
| June 02, 2026 | 5.45 | 5.42 | 5.42 | 5.54 | 5.38 | 3.79M |
| June 01, 2026 | 5.65 | 5.49 | 5.49 | 5.73 | 5.39 | 6.69M |
| May 29, 2026 | 5.64 | 5.75 | 5.75 | 5.76 | 5.6 | 4.39M |
| May 28, 2026 | 5.45 | 5.64 | 5.64 | 5.74 | 5.45 | 5.34M |
| May 27, 2026 | 5.4 | 5.5 | 5.5 | 5.64 | 5.4 | 3.95M |
| May 26, 2026 | 5.59 | 5.43 | 5.43 | 5.71 | 5.42 | 6.19M |
| May 22, 2026 | 5.74 | 5.57 | 5.57 | 5.76 | 5.5 | 6.09M |
| May 21, 2026 | 5.8 | 5.91 | 5.91 | 5.98 | 5.71 | 5.71M |
| May 20, 2026 | 5.77 | 5.78 | 5.78 | 5.86 | 5.68 | 4.87M |
| May 19, 2026 | 6.02 | 5.81 | 5.81 | 6.08 | 5.77 | 4.35M |
| May 18, 2026 | 5.73 | 6.04 | 6.04 | 6.23 | 5.73 | 6.46M |
| May 15, 2026 | 5.75 | 5.79 | 5.79 | 5.99 | 5.67 | 4.12M |
| May 14, 2026 | 5.9 | 5.84 | 5.84 | 5.97 | 5.7 | 5.79M |
| May 13, 2026 | 5.81 | 5.88 | 5.88 | 6 | 5.69 | 5.62M |
| May 12, 2026 | 6.6 | 5.85 | 5.85 | 6.64 | 5.84 | 14.48M |
| May 11, 2026 | 7.16 | 6.66 | 6.66 | 7.18 | 6.6 | 11.29M |
| May 08, 2026 | 7.28 | 7.21 | 7.21 | 7.49 | 7.04 | 11.93M |
| May 07, 2026 | 8.29 | 8.17 | 8.17 | 8.54 | 8.14 | 7.59M |
| May 06, 2026 | 8.05 | 8.29 | 8.29 | 8.3 | 8.05 | 3.91M |
| May 05, 2026 | 7.96 | 8 | 8 | 8.03 | 7.85 | 2.21M |
| May 04, 2026 | 7.95 | 7.88 | 7.88 | 8.03 | 7.81 | 3.32M |
| May 01, 2026 | 7.98 | 7.93 | 7.93 | 8.04 | 7.83 | 1.76M |
| April 30, 2026 | 7.77 | 7.9 | 7.9 | 8.18 | 7.75 | 3.12M |
| April 29, 2026 | 8.02 | 7.78 | 7.78 | 8.02 | 7.73 | 3.73M |
| April 28, 2026 | 8.1 | 8.05 | 8.05 | 8.15 | 8.03 | 1.88M |
| April 27, 2026 | 8 | 8.07 | 8.07 | 8.13 | 8 | 1.71M |
| April 24, 2026 | 7.79 | 7.97 | 7.97 | 8.01 | 7.73 | 1.97M |
| April 23, 2026 | 8.12 | 7.79 | 7.79 | 8.14 | 7.67 | 2.83M |
| April 22, 2026 | 8.23 | 8.15 | 8.15 | 8.29 | 8.08 | 2.11M |
| April 21, 2026 | 8.13 | 8.16 | 8.16 | 8.26 | 8.11 | 2.53M |
| April 20, 2026 | 7.92 | 8.13 | 8.13 | 8.15 | 7.88 | 1.78M |
| April 17, 2026 | 8 | 8.01 | 8.01 | 8.11 | 7.94 | 2.2M |
| April 16, 2026 | 7.88 | 7.89 | 7.89 | 7.95 | 7.83 | 1.8M |
| April 15, 2026 | 7.88 | 7.92 | 7.92 | 7.94 | 7.83 | 1.69M |
| April 14, 2026 | 7.75 | 7.8 | 7.8 | 7.86 | 7.74 | 1.87M |
| April 13, 2026 | 7.48 | 7.7 | 7.7 | 7.74 | 7.37 | 2.65M |
| April 10, 2026 | 7.53 | 7.5 | 7.5 | 7.63 | 7.47 | 1.89M |
| April 09, 2026 | 7.47 | 7.53 | 7.53 | 7.56 | 7.4 | 1.55M |
| April 08, 2026 | 7.43 | 7.51 | 7.51 | 7.6 | 7.43 | 2.51M |
| April 07, 2026 | 7.5 | 7.35 | 7.35 | 7.54 | 7.32 | 1.93M |
| April 06, 2026 | 7.45 | 7.5 | 7.5 | 7.61 | 7.44 | 1.54M |
| April 02, 2026 | 7.38 | 7.5 | 7.5 | 7.52 | 7.32 | 2.38M |
| April 01, 2026 | 7.77 | 7.51 | 7.51 | 7.88 | 7.51 | 2.39M |
| March 31, 2026 | 7.48 | 7.72 | 7.71 | 7.74 | 7.32 | 2.58M |
| March 30, 2026 | 7.42 | 7.35 | 7.35 | 7.44 | 7.33 | 2.72M |
| March 27, 2026 | 7.55 | 7.35 | 7.35 | 7.57 | 7.33 | 2.7M |
| March 26, 2026 | 7.5 | 7.56 | 7.56 | 7.63 | 7.5 | 2.34M |
| March 25, 2026 | 7.43 | 7.6 | 7.6 | 7.63 | 7.41 | 2.8M |
| March 24, 2026 | 7.55 | 7.37 | 7.37 | 7.64 | 7.33 | 4.77M |
| March 23, 2026 | 7.52 | 7.58 | 7.58 | 7.75 | 7.49 | 4.11M |
| March 20, 2026 | 7.86 | 7.51 | 7.51 | 7.86 | 7.46 | 6.25M |
| March 19, 2026 | 7.68 | 7.83 | 7.83 | 7.87 | 7.65 | 2.95M |
| March 18, 2026 | 7.71 | 7.71 | 7.71 | 7.77 | 7.61 | 3.5M |
| March 17, 2026 | 7.82 | 7.78 | 7.78 | 7.95 | 7.75 | 1.78M |
| March 16, 2026 | 7.74 | 7.7 | 7.7 | 7.84 | 7.7 | 2.8M |
| March 13, 2026 | 7.85 | 7.67 | 7.67 | 7.9 | 7.64 | 2.12M |
