Arbor Realty Trust (ABR) NYSE
Currency In USD
AD
- 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 $1,917.56 as of August 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $500.94, while $1000 invested 1 year ago would be worth $498.14. This corresponds to total returns of 91.76%, -49.91%, -50.19%, respectively, with annualized returns of 6.72%, -12.91%, -50.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ABR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 07, 2026 | 5.13 | 5.35 | 5.35 | 5.35 | 5.13 | 3.67M |
| August 06, 2026 | 5.22 | 5.13 | 5.13 | 5.25 | 5.11 | 3.77M |
| August 05, 2026 | 5.22 | 5.17 | 5.17 | 5.24 | 5.05 | 4.46M |
| August 04, 2026 | 5.14 | 5.22 | 5.22 | 5.27 | 5.09 | 5.36M |
| August 03, 2026 | 5.05 | 5.16 | 5.16 | 5.26 | 4.97 | 7.51M |
| July 31, 2026 | 4.77 | 5.01 | 5.01 | 5.03 | 4.73 | 8.85M |
| July 30, 2026 | 5.05 | 4.79 | 4.79 | 5.08 | 4.77 | 6.49M |
| July 29, 2026 | 5.08 | 5.08 | 5.08 | 5.15 | 5.04 | 3.24M |
| July 28, 2026 | 5.09 | 5.09 | 5.09 | 5.15 | 5.06 | 2.75M |
| July 27, 2026 | 5.01 | 5.08 | 5.08 | 5.11 | 5.01 | 3.52M |
| July 23, 2026 | 5.03 | 5.02 | 5.02 | 5.05 | 4.92 | 3.65M |
| July 22, 2026 | 5.16 | 5.04 | 5.04 | 5.17 | 4.98 | 2.62M |
| July 21, 2026 | 5 | 5.1 | 5.1 | 5.15 | 5 | 2.87M |
| July 20, 2026 | 5.14 | 5.03 | 5.03 | 5.16 | 4.98 | 3.48M |
| July 17, 2026 | 5.24 | 5.18 | 5.18 | 5.37 | 5.13 | 3.6M |
| July 16, 2026 | 5.13 | 5.15 | 5.15 | 5.24 | 5.12 | 3.78M |
| July 15, 2026 | 5.07 | 5.05 | 5.05 | 5.16 | 5.03 | 2.75M |
| July 14, 2026 | 4.9 | 5 | 5 | 5.06 | 4.87 | 3.02M |
| July 13, 2026 | 5.03 | 4.91 | 4.91 | 5.1 | 4.89 | 3.05M |
| July 10, 2026 | 4.99 | 5.05 | 5.05 | 5.13 | 4.97 | 2.53M |
| July 09, 2026 | 4.92 | 4.96 | 4.96 | 4.99 | 4.86 | 3.4M |
| July 08, 2026 | 4.91 | 4.92 | 4.92 | 5.05 | 4.86 | 4.16M |
| July 07, 2026 | 4.98 | 4.94 | 4.94 | 5.08 | 4.93 | 4.41M |
| July 06, 2026 | 5.22 | 4.98 | 4.98 | 5.36 | 4.97 | 5.25M |
| July 02, 2026 | 5.27 | 5.27 | 5.27 | 5.38 | 5.14 | 5.48M |
| July 01, 2026 | 5.35 | 5.36 | 5.36 | 5.48 | 5.28 | 10.62M |
| June 30, 2026 | 5.37 | 5.42 | 5.42 | 5.49 | 5.36 | 2.48M |
| June 29, 2026 | 5.33 | 5.34 | 5.34 | 5.48 | 5.3 | 3.45M |
| June 26, 2026 | 5.11 | 5.4 | 5.4 | 5.4 | 5.08 | 5.45M |
| June 25, 2026 | 5.11 | 5.12 | 5.12 | 5.21 | 5.09 | 2.49M |
| June 24, 2026 | 5.14 | 5.09 | 5.09 | 5.25 | 5.08 | 3.36M |
| June 23, 2026 | 5.04 | 5.1 | 5.1 | 5.16 | 5.04 | 2.46M |
| June 22, 2026 | 5.16 | 5.06 | 5.06 | 5.27 | 5.03 | 3.54M |
| June 18, 2026 | 5.11 | 5.2 | 5.2 | 5.25 | 5.09 | 5.12M |
| June 17, 2026 | 5.13 | 5.1 | 5.1 | 5.19 | 4.99 | 5.78M |
| June 16, 2026 | 5.16 | 5.16 | 5.16 | 5.25 | 5.13 | 2.78M |
| June 15, 2026 | 5.2 | 5.16 | 5.16 | 5.4 | 5.16 | 3.29M |
| June 12, 2026 | 5.2 | 5.21 | 5.21 | 5.3 | 5.16 | 3.06M |
| June 11, 2026 | 5.2 | 5.16 | 5.16 | 5.26 | 5.1 | 3.41M |
| June 10, 2026 | 5.32 | 5.2 | 5.2 | 5.36 | 5.14 | 4.28M |
| June 09, 2026 | 5.35 | 5.31 | 5.31 | 5.53 | 5.27 | 3.2M |
| 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 |
AD
