Arbor Realty Trust Inc (ABR.PD) stock
ABR.PDNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ABR, ABR.PE, ABR.PF
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 10/3086% below fair value
$9.07−2.53 (-21.81%)
Close on Oct 30, 2026Market cap $399.23MP/E –Yield –
Price history
Arbor Realty Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.07
-21.81% on the day
52-week range
$8.67 – $18.25
-50.3% from the high
Change over 52 weeks
-49.7%
From $18.04 on Oct 30, 2025
Average volume
26,108
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $11.55 | $11.59 | $8.67 | $9.07 | -21.81% | 245,275 |
| Oct 29, 2026 | $11.66 | $11.83 | $11.55 | $11.60 | +0.17% | 30,921 |
| Oct 28, 2026 | $11.61 | $11.64 | $11.45 | $11.58 | -0.26% | 36,834 |
| Oct 27, 2026 | $11.60 | $11.64 | $11.54 | $11.61 | -0.34% | 25,563 |
| Oct 26, 2026 | $11.60 | $11.66 | $11.55 | $11.65 | +0.87% | 11,720 |
| Oct 23, 2026 | $11.26 | $11.56 | $11.23 | $11.55 | +1.94% | 43,505 |
| Oct 22, 2026 | $11.30 | $11.68 | $11.27 | $11.33 | +0.27% | 66,669 |
| Oct 21, 2026 | $11.40 | $11.40 | $11.28 | $11.30 | -0.70% | 31,869 |
| Oct 20, 2026 | $11.35 | $11.84 | $11.26 | $11.38 | +1.07% | 40,083 |
| Oct 19, 2026 | $11.10 | $11.43 | $11.10 | $11.26 | +1.17% | 43,944 |
| Oct 16, 2026 | $11.45 | $11.67 | $11.00 | $11.13 | -2.62% | 31,999 |
| Oct 15, 2026 | $11.17 | $11.70 | $11.00 | $11.43 | +0.97% | 43,327 |
| Oct 14, 2026 | $11.80 | $12.00 | $11.23 | $11.32 | -4.31% | 63,031 |
| Oct 13, 2026 | $12.38 | $12.45 | $11.71 | $11.83 | -2.23% | 54,423 |
| Oct 12, 2026 | $12.24 | $12.39 | $11.89 | $12.10 | -1.22% | 65,101 |
| Oct 9, 2026 | $12.79 | $12.84 | $12.25 | $12.25 | -4.82% | 101,571 |
| Oct 8, 2026 | $13.08 | $13.08 | $12.68 | $12.87 | -0.62% | 26,254 |
| Oct 7, 2026 | $13.30 | $13.46 | $12.85 | $12.95 | -2.48% | 43,890 |
| Oct 6, 2026 | $13.33 | $13.65 | $13.23 | $13.28 | -0.60% | 28,571 |
| Oct 5, 2026 | $13.47 | $13.55 | $13.32 | $13.36 | -0.07% | 17,950 |
| Oct 2, 2026 | $13.58 | $13.58 | $13.27 | $13.37 | -2.34% | 42,959 |
| Oct 1, 2026 | $13.79 | $13.90 | $13.38 | $13.69 | -0.58% | 34,442 |
| Sep 30, 2026 | $14.30 | $14.30 | $13.53 | $13.77 | -3.71% | 35,654 |
| Sep 29, 2026 | $14.60 | $14.74 | $14.26 | $14.30 | -2.99% | 38,505 |
| Sep 28, 2026 | $14.91 | $15.02 | $14.70 | $14.74 | -1.60% | 16,290 |
| Sep 25, 2026 | $15.16 | $15.16 | $14.84 | $14.98 | -1.45% | 16,747 |
| Sep 24, 2026 | $15.18 | $15.21 | $15.16 | $15.20 | -0.46% | 8,619 |
| Sep 23, 2026 | $15.33 | $15.39 | $15.24 | $15.27 | -0.72% | 10,978 |
| Sep 22, 2026 | $15.39 | $15.45 | $15.33 | $15.38 | +0.13% | 13,632 |
| Sep 21, 2026 | $15.32 | $15.36 | $15.30 | $15.36 | +0.13% | 13,415 |
| Sep 18, 2026 | $15.26 | $15.40 | $15.25 | $15.34 | +0.13% | 30,351 |
| Sep 17, 2026 | $15.39 | $15.50 | $15.18 | $15.32 | -0.45% | 34,911 |
| Sep 16, 2026 | $15.45 | $15.48 | $15.20 | $15.39 | -0.65% | 33,642 |
| Sep 15, 2026 | $15.45 | $15.49 | $15.42 | $15.49 | +0.13% | 16,584 |
| Sep 14, 2026 | $15.45 | $15.47 | $15.43 | $15.47 | -0.06% | 15,379 |
| Sep 11, 2026 | $15.46 | $15.48 | $15.45 | $15.48 | +0.13% | 13,049 |
| Sep 10, 2026 | $15.51 | $15.52 | $15.43 | $15.46 | -0.26% | 25,083 |
| Sep 9, 2026 | $15.57 | $15.58 | $15.45 | $15.50 | -0.01% | 17,272 |
| Sep 8, 2026 | $15.53 | $15.57 | $15.50 | $15.50 | -0.20% | 14,025 |
| Sep 4, 2026 | $15.59 | $15.59 | $15.53 | $15.53 | -0.37% | 15,790 |
| Sep 3, 2026 | $15.54 | $15.59 | $15.53 | $15.59 | +0.26% | 23,613 |
| Sep 2, 2026 | $15.56 | $15.67 | $15.53 | $15.55 | -0.26% | 29,864 |
| Sep 1, 2026 | $15.55 | $15.64 | $15.53 | $15.59 | -0.19% | 23,890 |
| Aug 31, 2026 | $15.66 | $15.66 | $15.56 | $15.62 | -0.50% | 20,950 |
| Aug 28, 2026 | $15.62 | $15.72 | $15.62 | $15.70 | +0.12% | 16,951 |
| Aug 27, 2026 | $15.60 | $15.68 | $15.60 | $15.68 | +0.38% | 14,208 |
| Aug 26, 2026 | $15.62 | $15.65 | $15.55 | $15.62 | 0.00% | 31,681 |
| Aug 25, 2026 | $15.66 | $15.73 | $15.61 | $15.62 | -0.38% | 12,344 |
| Aug 24, 2026 | $15.90 | $15.93 | $15.65 | $15.68 | -1.26% | 36,382 |
| Aug 21, 2026 | $15.81 | $15.95 | $15.81 | $15.88 | +0.32% | 20,097 |
| Aug 20, 2026 | $15.84 | $15.87 | $15.79 | $15.83 | +0.44% | 3,648 |
| Aug 19, 2026 | $15.72 | $15.85 | $15.69 | $15.76 | 0.00% | 13,752 |
| Aug 18, 2026 | $15.76 | $15.82 | $15.67 | $15.76 | -0.44% | 30,658 |
| Aug 17, 2026 | $15.91 | $15.91 | $15.79 | $15.83 | -0.56% | 23,369 |
| Aug 14, 2026 | $15.89 | $15.94 | $15.88 | $15.92 | +0.21% | 8,154 |
| Aug 13, 2026 | $15.87 | $15.94 | $15.87 | $15.89 | +0.09% | 8,476 |
| Aug 12, 2026 | $15.78 | $15.93 | $15.77 | $15.87 | +0.13% | 7,182 |
| Aug 11, 2026 | $15.69 | $15.92 | $15.69 | $15.85 | +0.57% | 20,320 |
| Aug 10, 2026 | $15.86 | $15.86 | $15.74 | $15.76 | -0.63% | 13,743 |
| Aug 7, 2026 | $15.87 | $15.95 | $15.80 | $15.86 | +0.00% | 23,650 |
| Aug 6, 2026 | $15.85 | $15.95 | $15.82 | $15.86 | -0.08% | 10,494 |
| Aug 5, 2026 | $15.85 | $15.90 | $15.85 | $15.87 | +0.02% | 4,375 |
| Aug 4, 2026 | $15.93 | $15.96 | $15.84 | $15.87 | -0.19% | 13,149 |
| Aug 3, 2026 | $15.92 | $15.94 | $15.85 | $15.90 | -0.06% | 6,348 |
| Jul 31, 2026 | $15.90 | $16.00 | $15.88 | $15.91 | -0.25% | 6,182 |
| Jul 30, 2026 | $15.90 | $16.00 | $15.86 | $15.95 | +0.31% | 13,525 |
| Jul 29, 2026 | $15.90 | $15.95 | $15.84 | $15.90 | 0.00% | 8,528 |
| Jul 28, 2026 | $15.91 | $15.93 | $15.90 | $15.90 | -0.19% | 17,293 |
| Jul 27, 2026 | $15.85 | $15.98 | $15.85 | $15.93 | +0.50% | 15,106 |
| Jul 24, 2026 | $15.95 | $15.95 | $15.85 | $15.85 | -0.44% | 7,411 |
| Jul 23, 2026 | $15.96 | $15.99 | $15.90 | $15.92 | -0.31% | 5,493 |
| Jul 22, 2026 | $15.95 | $16.00 | $15.93 | $15.97 | -0.13% | 10,706 |
| Jul 21, 2026 | $16.05 | $16.05 | $15.92 | $15.99 | +0.44% | 4,642 |
| Jul 20, 2026 | $16.06 | $16.06 | $15.91 | $15.92 | -0.50% | 12,040 |
| Jul 17, 2026 | $15.96 | $16.05 | $15.96 | $16.00 | +0.13% | 11,328 |
| Jul 16, 2026 | $16.02 | $16.08 | $15.93 | $15.98 | -1.05% | 20,064 |
| Jul 15, 2026 | $16.05 | $16.23 | $15.88 | $16.15 | -0.40% | 46,394 |
| Jul 14, 2026 | $16.21 | $16.22 | $16.18 | $16.22 | +0.46% | 22,331 |
| Jul 13, 2026 | $16.14 | $16.15 | $16.06 | $16.14 | +0.62% | 13,939 |
| Jul 10, 2026 | $16.15 | $16.15 | $16.03 | $16.04 | -0.25% | 17,119 |
| Jul 9, 2026 | $16.14 | $16.19 | $16.08 | $16.08 | -0.37% | 17,419 |
| Jul 8, 2026 | $16.23 | $16.23 | $16.07 | $16.14 | +0.37% | 11,583 |
| Jul 7, 2026 | $16.10 | $16.12 | $16.05 | $16.08 | -0.12% | 16,449 |
| Jul 6, 2026 | $16.08 | $16.10 | $16.07 | $16.10 | +0.31% | 6,756 |
| Jul 2, 2026 | $16.00 | $16.13 | $16.00 | $16.05 | +0.56% | 25,054 |
| Jul 1, 2026 | $15.90 | $16.09 | $15.90 | $15.96 | 0.00% | 13,585 |
| Jun 30, 2026 | $16.10 | $16.19 | $15.90 | $15.96 | -0.81% | 79,914 |
| Jun 29, 2026 | $16.04 | $16.18 | $16.04 | $16.09 | +0.44% | 10,562 |
| Jun 26, 2026 | $16.09 | $16.09 | $15.95 | $16.02 | -0.43% | 8,437 |
| Jun 25, 2026 | $16.02 | $16.13 | $15.93 | $16.09 | +0.19% | 10,777 |
| Jun 24, 2026 | $16.08 | $16.19 | $15.91 | $16.06 | -0.12% | 21,673 |
| Jun 23, 2026 | $16.10 | $16.14 | $16.06 | $16.08 | -0.31% | 13,361 |
| Jun 22, 2026 | $16.24 | $16.34 | $16.04 | $16.13 | -0.75% | 20,995 |
| Jun 18, 2026 | $16.24 | $16.28 | $16.21 | $16.25 | +0.26% | 8,136 |
| Jun 17, 2026 | $16.15 | $16.21 | $16.15 | $16.21 | +0.06% | 12,657 |
| Jun 16, 2026 | $16.17 | $16.20 | $16.04 | $16.20 | +1.00% | 12,527 |
| Jun 15, 2026 | $15.90 | $16.23 | $15.90 | $16.04 | +0.94% | 16,454 |
| Jun 12, 2026 | $16.08 | $16.24 | $15.88 | $15.89 | -1.79% | 21,758 |
| Jun 11, 2026 | $16.10 | $16.18 | $16.10 | $16.18 | +0.37% | 5,606 |
| Jun 10, 2026 | $16.18 | $16.18 | $16.05 | $16.12 | -0.25% | 9,295 |
| Jun 9, 2026 | $16.10 | $16.16 | $16.02 | $16.16 | +0.06% | 9,777 |
| Jun 8, 2026 | $16.15 | $16.18 | $15.78 | $16.15 | +0.06% | 40,893 |
| Jun 5, 2026 | $16.49 | $16.49 | $15.50 | $16.14 | -1.41% | 95,785 |
| Jun 4, 2026 | $16.38 | $16.49 | $16.34 | $16.37 | -0.24% | 32,762 |
| Jun 3, 2026 | $16.43 | $16.46 | $16.31 | $16.41 | +0.12% | 11,230 |
| Jun 2, 2026 | $16.50 | $16.50 | $16.35 | $16.39 | -0.67% | 17,988 |
| Jun 1, 2026 | $16.43 | $16.53 | $16.37 | $16.50 | +0.49% | 24,533 |
| May 29, 2026 | $16.64 | $16.64 | $16.41 | $16.42 | -0.97% | 21,851 |
| May 28, 2026 | $16.45 | $16.62 | $16.45 | $16.58 | +0.30% | 5,838 |
| May 27, 2026 | $16.45 | $16.69 | $16.45 | $16.53 | +0.28% | 13,222 |
| May 26, 2026 | $16.50 | $16.54 | $16.25 | $16.48 | -0.19% | 22,440 |
| May 22, 2026 | $16.55 | $16.66 | $16.50 | $16.52 | -0.81% | 16,203 |
| May 21, 2026 | $16.65 | $16.65 | $16.50 | $16.65 | -0.06% | 31,751 |
| May 20, 2026 | $16.56 | $16.75 | $16.55 | $16.66 | +0.36% | 22,650 |
| May 19, 2026 | $16.69 | $16.70 | $16.56 | $16.60 | -0.54% | 18,348 |
| May 18, 2026 | $16.67 | $16.72 | $16.63 | $16.69 | +0.48% | 15,625 |
| May 15, 2026 | $16.67 | $16.67 | $16.59 | $16.61 | -0.78% | 17,489 |
| May 14, 2026 | $16.68 | $16.80 | $16.66 | $16.74 | -0.12% | 14,722 |
| May 13, 2026 | $16.68 | $16.91 | $16.60 | $16.76 | +0.48% | 17,422 |
| May 12, 2026 | $16.81 | $16.90 | $16.60 | $16.68 | -1.07% | 38,384 |
| May 11, 2026 | $17.00 | $17.00 | $16.80 | $16.86 | -1.00% | 53,755 |
| May 8, 2026 | $17.00 | $17.18 | $16.82 | $17.03 | -1.50% | 55,300 |
| May 7, 2026 | $17.00 | $17.29 | $16.95 | $17.29 | +1.65% | 16,919 |
| May 6, 2026 | $16.99 | $17.02 | $16.97 | $17.01 | +0.59% | 7,397 |
| May 5, 2026 | $16.77 | $16.91 | $16.77 | $16.91 | +0.12% | 158,190 |
| May 4, 2026 | $16.90 | $16.95 | $16.75 | $16.89 | -0.06% | 26,063 |
| May 1, 2026 | $16.98 | $16.98 | $16.86 | $16.90 | 0.00% | 12,525 |
| Apr 30, 2026 | $16.80 | $16.99 | $16.80 | $16.90 | +0.30% | 10,957 |
| Apr 29, 2026 | $16.94 | $17.01 | $16.84 | $16.85 | 0.00% | 22,966 |
| Apr 28, 2026 | $16.85 | $16.97 | $16.85 | $16.85 | -0.18% | 17,791 |
| Apr 27, 2026 | $16.85 | $16.91 | $16.85 | $16.88 | +0.24% | 29,240 |
| Apr 24, 2026 | $16.78 | $17.10 | $16.75 | $16.84 | 0.00% | 10,857 |
| Apr 23, 2026 | $16.80 | $17.09 | $16.75 | $16.84 | -0.06% | 18,357 |
| Apr 22, 2026 | $16.82 | $17.03 | $16.80 | $16.85 | +0.12% | 24,959 |
| Apr 21, 2026 | $16.90 | $16.95 | $16.81 | $16.83 | -0.12% | 16,014 |
| Apr 20, 2026 | $16.92 | $16.97 | $16.83 | $16.85 | -0.24% | 12,700 |
| Apr 17, 2026 | $16.91 | $17.04 | $16.82 | $16.89 | -0.05% | 21,806 |
| Apr 16, 2026 | $16.91 | $16.98 | $16.82 | $16.90 | -0.48% | 17,258 |
| Apr 15, 2026 | $17.05 | $17.13 | $16.97 | $16.98 | -1.85% | 16,014 |
| Apr 14, 2026 | $17.32 | $17.46 | $17.25 | $17.30 | +0.41% | 14,184 |
| Apr 13, 2026 | $17.34 | $17.39 | $17.15 | $17.23 | +0.12% | 22,121 |
| Apr 10, 2026 | $17.25 | $17.47 | $17.21 | $17.21 | -0.23% | 34,371 |
| Apr 9, 2026 | $17.35 | $17.36 | $17.23 | $17.25 | -0.29% | 35,986 |
| Apr 8, 2026 | $17.26 | $17.35 | $17.24 | $17.30 | +0.06% | 48,683 |
| Apr 7, 2026 | $17.20 | $17.30 | $17.20 | $17.29 | +0.35% | 1,664 |
| Apr 6, 2026 | $17.18 | $17.50 | $17.04 | $17.23 | +0.20% | 12,590 |
| Apr 2, 2026 | $17.11 | $17.20 | $17.11 | $17.20 | +0.44% | 8,434 |
| Apr 1, 2026 | $16.79 | $17.20 | $16.79 | $17.12 | +2.88% | 25,962 |
| Mar 31, 2026 | $17.14 | $17.20 | $16.64 | $16.64 | -2.40% | 70,401 |
| Mar 30, 2026 | $17.18 | $17.30 | $17.01 | $17.05 | -0.87% | 11,727 |
| Mar 27, 2026 | $17.10 | $17.21 | $17.00 | $17.20 | +0.41% | 10,045 |
| Mar 26, 2026 | $17.25 | $17.25 | $17.10 | $17.13 | -0.98% | 6,515 |
| Mar 25, 2026 | $17.43 | $17.43 | $17.20 | $17.30 | +0.12% | 15,958 |
| Mar 24, 2026 | $17.18 | $17.30 | $17.12 | $17.28 | -0.17% | 4,970 |
| Mar 23, 2026 | $17.26 | $17.40 | $17.26 | $17.31 | +0.29% | 16,779 |
| Mar 20, 2026 | $17.41 | $17.45 | $17.11 | $17.26 | -1.43% | 16,299 |
| Mar 19, 2026 | $17.54 | $17.60 | $17.41 | $17.51 | +0.17% | 18,682 |
| Mar 18, 2026 | $17.48 | $17.54 | $17.48 | $17.48 | 0.00% | 7,759 |
| Mar 17, 2026 | $17.48 | $17.53 | $17.41 | $17.48 | -0.34% | 3,272 |
| Mar 16, 2026 | $17.27 | $17.57 | $17.27 | $17.54 | +1.39% | 16,544 |
| Mar 13, 2026 | $17.46 | $17.58 | $17.30 | $17.30 | -0.92% | 10,510 |
| Mar 12, 2026 | $17.40 | $17.60 | $17.36 | $17.46 | -0.02% | 5,203 |
| Mar 11, 2026 | $17.45 | $17.62 | $17.22 | $17.46 | +0.89% | 4,141 |
| Mar 10, 2026 | $17.40 | $17.50 | $17.31 | $17.31 | -0.80% | 13,347 |
| Mar 9, 2026 | $17.52 | $17.61 | $17.43 | $17.45 | -1.36% | 15,095 |
| Mar 6, 2026 | $17.69 | $17.69 | $17.52 | $17.69 | -0.06% | 5,567 |
| Mar 5, 2026 | $17.63 | $17.80 | $17.63 | $17.70 | +0.28% | 4,476 |
| Mar 4, 2026 | $17.41 | $17.65 | $17.41 | $17.65 | +1.26% | 11,463 |
| Mar 3, 2026 | $17.29 | $17.51 | $17.22 | $17.43 | +0.12% | 8,807 |
| Mar 2, 2026 | $17.20 | $17.46 | $17.19 | $17.41 | +1.40% | 32,874 |
| Feb 27, 2026 | $17.55 | $17.67 | $17.16 | $17.17 | -2.33% | 48,266 |
| Feb 26, 2026 | $17.57 | $17.58 | $17.45 | $17.58 | +0.29% | 10,713 |
| Feb 25, 2026 | $17.50 | $17.53 | $17.45 | $17.53 | 0.00% | 8,009 |
| Feb 24, 2026 | $17.41 | $17.67 | $17.41 | $17.53 | +0.29% | 5,271 |
| Feb 23, 2026 | $17.62 | $17.69 | $17.41 | $17.48 | -0.79% | 15,259 |
| Feb 20, 2026 | $17.70 | $17.70 | $17.55 | $17.62 | +0.40% | 4,693 |
| Feb 19, 2026 | $17.44 | $17.63 | $17.41 | $17.55 | +0.40% | 7,805 |
| Feb 18, 2026 | $17.59 | $17.60 | $17.47 | $17.48 | +0.63% | 6,421 |
| Feb 17, 2026 | $17.68 | $17.80 | $17.37 | $17.37 | -2.18% | 23,916 |
| Feb 13, 2026 | $17.82 | $17.84 | $17.70 | $17.76 | +0.32% | 5,676 |
| Feb 12, 2026 | $17.88 | $17.88 | $17.66 | $17.70 | -0.10% | 6,808 |
| Feb 11, 2026 | $17.71 | $17.86 | $17.71 | $17.72 | +0.40% | 7,913 |
| Feb 10, 2026 | $17.65 | $17.87 | $17.62 | $17.65 | +0.23% | 13,062 |
| Feb 9, 2026 | $17.61 | $17.65 | $17.60 | $17.61 | +0.22% | 9,244 |
| Feb 6, 2026 | $17.41 | $17.65 | $17.41 | $17.57 | +0.69% | 14,896 |
| Feb 5, 2026 | $17.43 | $17.55 | $17.43 | $17.45 | -0.19% | 13,568 |
| Feb 4, 2026 | $17.54 | $17.54 | $17.45 | $17.48 | -0.38% | 5,571 |
| Feb 3, 2026 | $17.65 | $17.65 | $17.55 | $17.55 | -0.71% | 6,632 |
| Feb 2, 2026 | $17.82 | $17.84 | $17.67 | $17.68 | -0.31% | 4,682 |
| Jan 30, 2026 | $17.55 | $17.80 | $17.50 | $17.73 | -0.39% | 10,751 |
| Jan 29, 2026 | $17.75 | $17.88 | $17.64 | $17.80 | -0.17% | 5,297 |
| Jan 28, 2026 | $17.86 | $18.00 | $17.80 | $17.83 | -0.39% | 18,338 |
| Jan 27, 2026 | $17.69 | $17.90 | $17.67 | $17.90 | +1.53% | 19,449 |
| Jan 26, 2026 | $17.50 | $17.66 | $17.50 | $17.63 | +1.23% | 24,544 |
| Jan 23, 2026 | $17.38 | $17.48 | $17.38 | $17.42 | +0.14% | 20,195 |
| Jan 22, 2026 | $17.51 | $17.51 | $17.35 | $17.39 | -0.29% | 12,082 |
| Jan 21, 2026 | $17.42 | $17.45 | $17.38 | $17.44 | +0.23% | 5,720 |
| Jan 20, 2026 | $17.40 | $17.51 | $17.26 | $17.40 | -0.46% | 17,133 |
| Jan 16, 2026 | $17.44 | $17.55 | $17.42 | $17.48 | -0.11% | 9,931 |
| Jan 15, 2026 | $17.66 | $17.69 | $17.40 | $17.50 | -1.63% | 32,567 |
| Jan 14, 2026 | $17.78 | $17.86 | $17.72 | $17.79 | -0.34% | 15,102 |
| Jan 13, 2026 | $17.74 | $17.86 | $17.72 | $17.85 | +0.29% | 14,040 |
| Jan 12, 2026 | $17.86 | $17.86 | $17.75 | $17.80 | -0.17% | 15,514 |
| Jan 9, 2026 | $17.75 | $17.85 | $17.67 | $17.83 | +0.56% | 13,006 |
| Jan 8, 2026 | $17.75 | $17.78 | $17.57 | $17.73 | -0.11% | 19,475 |
| Jan 7, 2026 | $17.35 | $17.75 | $17.35 | $17.75 | +1.31% | 39,846 |
| Jan 6, 2026 | $17.50 | $17.70 | $17.49 | $17.52 | +0.17% | 10,644 |
| Jan 5, 2026 | $17.25 | $17.51 | $17.25 | $17.49 | +1.39% | 13,238 |
| Jan 2, 2026 | $17.15 | $17.37 | $17.12 | $17.25 | +1.17% | 17,979 |
| Dec 31, 2025 | $17.20 | $17.32 | $17.02 | $17.05 | -1.33% | 45,591 |
| Dec 30, 2025 | $17.32 | $17.42 | $17.11 | $17.28 | -0.92% | 56,480 |
| Dec 29, 2025 | $17.22 | $17.46 | $17.11 | $17.44 | +1.99% | 13,248 |
| Dec 26, 2025 | $17.08 | $17.36 | $17.01 | $17.10 | +0.23% | 37,894 |
| Dec 24, 2025 | $17.40 | $17.40 | $17.05 | $17.06 | -2.01% | 31,983 |
| Dec 23, 2025 | $17.41 | $17.46 | $17.40 | $17.41 | +0.06% | 9,583 |
| Dec 22, 2025 | $17.32 | $17.50 | $17.32 | $17.40 | +0.29% | 9,879 |
| Dec 19, 2025 | $17.33 | $17.40 | $17.23 | $17.35 | +0.46% | 13,110 |
| Dec 18, 2025 | $17.30 | $17.39 | $17.23 | $17.27 | -0.17% | 17,271 |
| Dec 17, 2025 | $17.40 | $17.40 | $17.25 | $17.30 | -0.06% | 9,521 |
| Dec 16, 2025 | $17.40 | $17.40 | $17.25 | $17.31 | -0.06% | 13,238 |
| Dec 15, 2025 | $17.36 | $17.50 | $17.32 | $17.32 | +0.06% | 9,141 |
| Dec 12, 2025 | $17.27 | $17.42 | $17.27 | $17.31 | -0.40% | 11,452 |
| Dec 11, 2025 | $17.40 | $17.40 | $17.33 | $17.38 | -0.69% | 8,538 |
| Dec 10, 2025 | $17.48 | $17.50 | $17.32 | $17.50 | 0.00% | 16,678 |
| Dec 9, 2025 | $17.56 | $17.56 | $17.49 | $17.50 | -0.23% | 12,542 |
| Dec 8, 2025 | $17.55 | $17.63 | $17.54 | $17.54 | -0.06% | 13,158 |
| Dec 5, 2025 | $17.66 | $17.66 | $17.55 | $17.55 | -0.62% | 34,662 |
| Dec 4, 2025 | $17.79 | $17.85 | $17.58 | $17.66 | -1.06% | 7,364 |
| Dec 3, 2025 | $17.90 | $17.97 | $17.85 | $17.85 | -0.39% | 5,995 |
| Dec 2, 2025 | $17.65 | $17.96 | $17.65 | $17.92 | +0.67% | 8,406 |
| Dec 1, 2025 | $17.70 | $17.90 | $17.70 | $17.80 | +0.28% | 6,038 |
| Nov 28, 2025 | $17.68 | $17.85 | $17.62 | $17.75 | +0.97% | 4,735 |
| Nov 26, 2025 | $17.48 | $17.61 | $17.48 | $17.58 | +0.74% | 5,092 |
| Nov 25, 2025 | $17.60 | $17.70 | $17.45 | $17.45 | -1.02% | 11,308 |
| Nov 24, 2025 | $17.59 | $17.75 | $17.56 | $17.63 | +0.97% | 8,105 |
| Nov 21, 2025 | $17.36 | $17.62 | $17.26 | $17.46 | +0.29% | 19,843 |
| Nov 20, 2025 | $17.49 | $17.54 | $17.40 | $17.41 | -0.85% | 10,046 |
| Nov 19, 2025 | $17.52 | $17.67 | $17.40 | $17.56 | -0.45% | 16,612 |
| Nov 18, 2025 | $17.50 | $17.72 | $17.50 | $17.64 | +0.80% | 9,202 |
| Nov 17, 2025 | $17.50 | $17.62 | $17.35 | $17.50 | 0.00% | 26,329 |
| Nov 14, 2025 | $17.41 | $17.69 | $17.40 | $17.50 | +0.69% | 13,259 |
| Nov 13, 2025 | $17.58 | $17.67 | $17.38 | $17.38 | -1.96% | 26,507 |
| Nov 12, 2025 | $17.67 | $17.79 | $17.60 | $17.73 | +0.24% | 14,231 |
| Nov 11, 2025 | $17.64 | $17.70 | $17.41 | $17.68 | -0.20% | 22,633 |
| Nov 10, 2025 | $17.80 | $17.80 | $17.58 | $17.72 | +0.06% | 16,242 |
| Nov 7, 2025 | $17.87 | $18.00 | $17.59 | $17.71 | -0.28% | 18,900 |
| Nov 6, 2025 | $17.70 | $17.85 | $17.62 | $17.76 | +0.82% | 9,979 |
| Nov 5, 2025 | $17.60 | $17.70 | $17.55 | $17.62 | +0.03% | 16,084 |
| Nov 4, 2025 | $17.69 | $17.72 | $17.55 | $17.61 | -0.96% | 26,027 |
| Nov 3, 2025 | $17.93 | $17.93 | $17.48 | $17.78 | +0.17% | 25,469 |
| Oct 31, 2025 | $18.00 | $18.08 | $17.60 | $17.75 | -1.61% | 53,142 |
| Oct 30, 2025 | $17.88 | $18.25 | $17.86 | $18.04 | +1.29% | 33,605 |
| Oct 29, 2025 | $18.00 | $18.00 | $17.81 | $17.81 | -0.73% | 11,795 |
| Oct 28, 2025 | $17.98 | $18.02 | $17.88 | $17.94 | +0.12% | 4,734 |
| Oct 27, 2025 | $17.95 | $18.03 | $17.90 | $17.92 | +0.39% | 5,739 |
| Oct 24, 2025 | $18.02 | $18.12 | $17.85 | $17.85 | -0.42% | 13,590 |
| Oct 23, 2025 | $18.05 | $18.10 | $17.90 | $17.93 | +0.04% | 7,804 |
| Oct 22, 2025 | $18.03 | $18.05 | $17.86 | $17.92 | -0.62% | 14,035 |
| Oct 21, 2025 | $18.29 | $18.29 | $17.81 | $18.03 | -0.39% | 18,045 |
| Oct 20, 2025 | $18.15 | $18.27 | $18.04 | $18.10 | – | 12,597 |
Seasonality
ABR.PD return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.0% | -3.1% | -2.1% | 1.4% | -1.0% | -1.4% | 4.0% | -1.1% | -1.9% | -7.7% | 0.8% | -0.9% |
| Months up | 4 of 5 | 0 of 5 | 1 of 5 | 4 of 5 | 2 of 5 | 2 of 6 | 5 of 6 | 1 of 6 | 2 of 6 | 2 of 6 | 2 of 5 | 2 of 5 |
| 2026 | 6.4% | -3.2% | -3.1% | 4.0% | -2.8% | -2.8% | 2.2% | -1.8% | -11.8% | -31.7% | ||
| 2025 | 0.5% | -2.2% | -1.2% | 3.7% | -3.8% | -0.5% | 8.9% | -0.7% | 2.8% | -2.4% | 0.0% | -3.9% |
| 2024 | 4.8% | -0.2% | 8.3% | -6.3% | 0.8% | 2.2% | -1.3% | 0.4% | 9.3% | 3.3% | -3.0% | -3.4% |
| 2023 | 20.7% | -3.2% | -11.7% | 5.0% | 1.8% | 0.3% | 6.4% | -0.3% | -6.4% | -7.7% | 3.2% | 6.6% |
| 2022 | -2.4% | -6.6% | -2.7% | 0.6% | -1.0% | -6.8% | 5.8% | -3.7% | -5.2% | -8.1% | 4.3% | -5.4% |
| 2021 | -1.0% | 1.9% | -0.3% | -0.1% | 0.3% | -0.8% | 1.4% |