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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $13.79 | $13.90 | $8.67 | $9.07 | -34.13% | 1,129,901 |
| Sep 2026 | $15.55 | $15.67 | $13.53 | $13.77 | -11.84% | 447,293 |
| Aug 2026 | $15.92 | $15.96 | $15.55 | $15.62 | -1.82% | 339,931 |
| Jul 2026 | $15.90 | $16.23 | $15.84 | $15.91 | -0.31% | 322,947 |
| Jun 2026 | $16.43 | $16.53 | $15.50 | $15.96 | -2.80% | 485,120 |
| May 2026 | $16.98 | $17.29 | $16.25 | $16.42 | -2.84% | 586,094 |
| Apr 2026 | $16.79 | $17.50 | $16.75 | $16.90 | +1.56% | 422,914 |
| Mar 2026 | $17.20 | $17.80 | $16.64 | $16.64 | -3.09% | 310,434 |
| Feb 2026 | $17.82 | $17.88 | $17.16 | $17.17 | -3.16% | 218,405 |
| Jan 2026 | $17.15 | $18.00 | $17.12 | $17.73 | +3.99% | 334,851 |
| Dec 2025 | $17.70 | $17.97 | $17.01 | $17.05 | -3.94% | 391,772 |
| Nov 2025 | $17.93 | $18.00 | $17.26 | $17.75 | 0.00% | 300,603 |
| Oct 2025 | $18.72 | $18.94 | $17.60 | $17.75 | -4.52% | 295,509 |
| Sep 2025 | $17.99 | $18.89 | $17.88 | $18.59 | +2.82% | 271,547 |
| Aug 2025 | $18.15 | $18.50 | $17.50 | $18.08 | -0.66% | 262,119 |
| Jul 2025 | $17.18 | $18.32 | $17.09 | $18.20 | +6.50% | 251,841 |
| Jun 2025 | $17.18 | $17.80 | $17.00 | $17.09 | -0.52% | 253,462 |
| May 2025 | $17.95 | $18.00 | $16.75 | $17.18 | -3.75% | 329,148 |
| Apr 2025 | $17.75 | $17.96 | $16.75 | $17.85 | +1.31% | 319,599 |
| Mar 2025 | $17.85 | $18.45 | $17.60 | $17.62 | -1.23% | 333,428 |
| Feb 2025 | $18.25 | $18.39 | $17.23 | $17.84 | -2.19% | 448,331 |
| Jan 2025 | $18.60 | $19.25 | $18.14 | $18.24 | -1.62% | 252,818 |
| Dec 2024 | $19.32 | $19.50 | $18.15 | $18.54 | -3.44% | 484,883 |
| Nov 2024 | $19.93 | $19.93 | $18.20 | $19.20 | -2.98% | 409,419 |
| Oct 2024 | $19.54 | $19.98 | $19.21 | $19.79 | +1.23% | 404,092 |
| Sep 2024 | $17.75 | $19.72 | $17.65 | $19.55 | +9.28% | 465,564 |
| Aug 2024 | $17.85 | $17.94 | $16.99 | $17.89 | +0.39% | 671,697 |
| Jul 2024 | $18.57 | $19.62 | $16.50 | $17.82 | -3.62% | 1,033,038 |
| Jun 2024 | $18.18 | $18.93 | $18.18 | $18.49 | +2.15% | 181,330 |
| May 2024 | $18.13 | $18.80 | $17.90 | $18.10 | +0.84% | 264,061 |
| Apr 2024 | $19.59 | $19.80 | $17.62 | $17.95 | -8.23% | 363,437 |
| Mar 2024 | $18.08 | $19.65 | $17.91 | $19.56 | +8.31% | 502,470 |
| Feb 2024 | $18.14 | $18.22 | $17.01 | $18.06 | -0.22% | 426,442 |
| Jan 2024 | $17.73 | $18.75 | $17.40 | $18.10 | +2.55% | 749,102 |
| Dec 2023 | $16.66 | $18.40 | $16.66 | $17.65 | +6.58% | 660,818 |
| Nov 2023 | $16.07 | $17.15 | $15.90 | $16.56 | +3.18% | 1,047,380 |
| Oct 2023 | $17.82 | $17.99 | $16.00 | $16.05 | -9.78% | 473,048 |
| Sep 2023 | $19.07 | $19.14 | $17.30 | $17.79 | -6.37% | 167,536 |
| Aug 2023 | $18.99 | $19.15 | $17.94 | $19.00 | -0.26% | 226,579 |
| Jul 2023 | $18.39 | $19.45 | $17.61 | $19.05 | +4.10% | 420,073 |
| Jun 2023 | $18.05 | $18.55 | $17.78 | $18.30 | +0.27% | 226,012 |
| May 2023 | $17.92 | $18.37 | $16.79 | $18.25 | +1.84% | 348,656 |
| Apr 2023 | $17.45 | $18.85 | $17.01 | $17.92 | +2.69% | 395,092 |
| Mar 2023 | $19.64 | $19.64 | $16.20 | $17.45 | -11.69% | 704,350 |
| Feb 2023 | $20.50 | $21.05 | $19.50 | $19.76 | -3.18% | 254,917 |
| Jan 2023 | $17.20 | $20.87 | $17.20 | $20.41 | +18.25% | 396,662 |
| Dec 2022 | $18.60 | $18.95 | $16.01 | $17.26 | -5.37% | 599,276 |
| Nov 2022 | $17.70 | $19.52 | $17.06 | $18.24 | +4.35% | 307,463 |
| Oct 2022 | $19.60 | $19.86 | $16.00 | $17.48 | -10.08% | 536,902 |
| Sep 2022 | $20.80 | $20.98 | $18.83 | $19.44 | -5.17% | 185,463 |
| Aug 2022 | $21.29 | $22.00 | $20.50 | $20.50 | -3.71% | 340,350 |
| Jul 2022 | $20.51 | $21.49 | $19.72 | $21.29 | +3.80% | 321,570 |
| Jun 2022 | $21.95 | $22.49 | $19.70 | $20.51 | -6.82% | 254,733 |
| May 2022 | $22.24 | $22.89 | $20.56 | $22.01 | -1.03% | 355,021 |
| Apr 2022 | $22.37 | $23.49 | $21.79 | $22.24 | -1.16% | 328,894 |
| Mar 2022 | $23.15 | $23.25 | $20.89 | $22.50 | -2.68% | 652,245 |
| Feb 2022 | $24.87 | $24.87 | $22.75 | $23.12 | -6.59% | 536,061 |
| Jan 2022 | $25.30 | $25.49 | $24.65 | $24.75 | -2.37% | 395,222 |
| Dec 2021 | $25.20 | $25.35 | $25.03 | $25.35 | +1.44% | 266,824 |
| Nov 2021 | $25.17 | $25.52 | $24.95 | $24.99 | -0.75% | 448,052 |
| Oct 2021 | $25.53 | $25.57 | $24.98 | $25.18 | -1.25% | 717,914 |
| Sep 2021 | $25.53 | $25.80 | $25.40 | $25.50 | -0.12% | 505,167 |
| Aug 2021 | $25.61 | $25.70 | $25.41 | $25.53 | -0.27% | 337,293 |
| Jul 2021 | $25.38 | $25.70 | $25.33 | $25.60 | +0.83% | 1,086,868 |
| Jun 2021 | $25.62 | $25.77 | $25.24 | $25.39 | -0.98% | 3,863,182 |
| May 2021 | $25.10 | $26.00 | $25.10 | $25.64 | – | 1,524,534 |
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% |