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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.60 | $11.83 | $8.67 | $9.07 | -21.47% | 350,313 |
| Oct 19, 2026 | $11.10 | $11.84 | $11.10 | $11.55 | +3.77% | 226,070 |
| Oct 12, 2026 | $12.24 | $12.45 | $11.00 | $11.13 | -9.14% | 257,881 |
| Oct 5, 2026 | $13.47 | $13.65 | $12.25 | $12.25 | -8.38% | 218,236 |
| Sep 28, 2026 | $14.91 | $15.02 | $13.27 | $13.37 | -10.75% | 167,850 |
| Sep 21, 2026 | $15.32 | $15.45 | $14.84 | $14.98 | -2.35% | 63,391 |
| Sep 14, 2026 | $15.45 | $15.50 | $15.18 | $15.34 | -0.90% | 130,867 |
| Sep 8, 2026 | $15.53 | $15.58 | $15.43 | $15.48 | -0.34% | 69,429 |
| Aug 31, 2026 | $15.66 | $15.67 | $15.53 | $15.53 | -1.06% | 114,107 |
| Aug 24, 2026 | $15.90 | $15.93 | $15.55 | $15.70 | -1.14% | 111,566 |
| Aug 17, 2026 | $15.91 | $15.95 | $15.67 | $15.88 | -0.24% | 91,524 |
| Aug 10, 2026 | $15.86 | $15.94 | $15.69 | $15.92 | +0.37% | 57,875 |
| Aug 3, 2026 | $15.92 | $15.96 | $15.80 | $15.86 | -0.31% | 58,016 |
| Jul 27, 2026 | $15.85 | $16.00 | $15.84 | $15.91 | +0.38% | 60,634 |
| Jul 20, 2026 | $16.06 | $16.06 | $15.85 | $15.85 | -0.94% | 40,292 |
| Jul 13, 2026 | $16.14 | $16.23 | $15.88 | $16.00 | -0.25% | 114,056 |
| Jul 6, 2026 | $16.08 | $16.23 | $16.03 | $16.04 | -0.06% | 69,326 |
| Jun 29, 2026 | $16.04 | $16.19 | $15.90 | $16.05 | +0.19% | 129,115 |
| Jun 22, 2026 | $16.24 | $16.34 | $15.91 | $16.02 | -1.43% | 75,243 |
| Jun 15, 2026 | $15.90 | $16.28 | $15.90 | $16.25 | +2.28% | 49,774 |
| Jun 8, 2026 | $16.15 | $16.24 | $15.78 | $15.89 | -1.55% | 87,329 |
| Jun 1, 2026 | $16.43 | $16.53 | $15.50 | $16.14 | -1.71% | 182,298 |
| May 26, 2026 | $16.50 | $16.69 | $16.25 | $16.42 | -0.58% | 63,351 |
| May 18, 2026 | $16.67 | $16.75 | $16.50 | $16.52 | -0.57% | 104,577 |
| May 11, 2026 | $17.00 | $17.00 | $16.59 | $16.61 | -2.47% | 141,772 |
| May 4, 2026 | $16.90 | $17.29 | $16.75 | $17.03 | +0.77% | 263,869 |
| Apr 27, 2026 | $16.85 | $17.01 | $16.80 | $16.90 | +0.36% | 93,479 |
| Apr 20, 2026 | $16.92 | $17.10 | $16.75 | $16.84 | -0.30% | 82,887 |
| Apr 13, 2026 | $17.34 | $17.46 | $16.82 | $16.89 | -1.86% | 91,383 |
| Apr 6, 2026 | $17.18 | $17.50 | $17.04 | $17.21 | +0.09% | 133,294 |
| Mar 30, 2026 | $17.18 | $17.30 | $16.64 | $17.20 | -0.03% | 116,524 |
| Mar 23, 2026 | $17.26 | $17.43 | $17.00 | $17.20 | -0.35% | 54,267 |
| Mar 16, 2026 | $17.27 | $17.60 | $17.11 | $17.26 | -0.23% | 62,556 |
| Mar 9, 2026 | $17.52 | $17.62 | $17.22 | $17.30 | -2.20% | 48,296 |
| Mar 2, 2026 | $17.20 | $17.80 | $17.19 | $17.69 | +3.03% | 63,187 |
| Feb 23, 2026 | $17.62 | $17.69 | $17.16 | $17.17 | -2.55% | 87,518 |
| Feb 17, 2026 | $17.68 | $17.80 | $17.37 | $17.62 | -0.78% | 42,835 |
| Feb 9, 2026 | $17.61 | $17.88 | $17.60 | $17.76 | +1.07% | 42,703 |
| Feb 2, 2026 | $17.82 | $17.84 | $17.41 | $17.57 | -0.90% | 45,349 |
| Jan 26, 2026 | $17.50 | $18.00 | $17.50 | $17.73 | +1.81% | 78,379 |
| Jan 20, 2026 | $17.40 | $17.51 | $17.26 | $17.42 | -0.37% | 55,130 |
| Jan 12, 2026 | $17.86 | $17.86 | $17.40 | $17.48 | -1.96% | 87,154 |
| Jan 5, 2026 | $17.25 | $17.85 | $17.25 | $17.83 | +3.36% | 96,209 |
| Dec 29, 2025 | $17.22 | $17.46 | $17.02 | $17.25 | +0.88% | 133,298 |
| Dec 22, 2025 | $17.32 | $17.50 | $17.01 | $17.10 | -1.44% | 89,339 |
| Dec 15, 2025 | $17.36 | $17.50 | $17.23 | $17.35 | +0.23% | 62,281 |
| Dec 8, 2025 | $17.55 | $17.63 | $17.27 | $17.31 | -1.37% | 62,368 |
| Dec 1, 2025 | $17.70 | $17.97 | $17.55 | $17.55 | -1.13% | 62,465 |
| Nov 24, 2025 | $17.59 | $17.85 | $17.45 | $17.75 | +1.66% | 29,240 |
| Nov 17, 2025 | $17.50 | $17.72 | $17.26 | $17.46 | -0.23% | 82,032 |
| Nov 10, 2025 | $17.80 | $17.80 | $17.38 | $17.50 | -1.19% | 92,872 |
| Nov 3, 2025 | $17.93 | $18.00 | $17.48 | $17.71 | -0.23% | 96,459 |
| Oct 27, 2025 | $17.95 | $18.25 | $17.60 | $17.75 | -0.56% | 109,015 |
| Oct 20, 2025 | $18.15 | $18.29 | $17.81 | $17.85 | -1.92% | 66,071 |
| Oct 13, 2025 | $18.49 | $18.59 | $18.05 | $18.20 | -1.94% | 37,271 |
| Oct 6, 2025 | $18.83 | $18.93 | $18.52 | $18.56 | -1.69% | 50,221 |
| Sep 29, 2025 | $18.56 | $18.94 | $18.25 | $18.88 | +2.05% | 64,046 |
| Sep 22, 2025 | $18.75 | $18.75 | $18.32 | $18.50 | -1.54% | 55,740 |
| Sep 15, 2025 | $18.69 | $18.89 | $18.62 | $18.79 | +0.85% | 64,586 |
| Sep 8, 2025 | $18.47 | $18.68 | $18.34 | $18.63 | +1.26% | 66,664 |
| Sep 2, 2025 | $17.99 | $18.45 | $17.88 | $18.40 | +1.77% | 53,442 |
| Aug 25, 2025 | $18.33 | $18.50 | $18.05 | $18.08 | -1.15% | 75,788 |
| Aug 18, 2025 | $18.24 | $18.33 | $18.07 | $18.29 | +0.99% | 63,201 |
| Aug 11, 2025 | $17.75 | $18.26 | $17.70 | $18.11 | +2.27% | 57,228 |
| Aug 4, 2025 | $18.00 | $18.05 | $17.50 | $17.71 | -1.61% | 54,936 |
| Jul 28, 2025 | $17.83 | $18.20 | $17.68 | $18.00 | +0.84% | 73,962 |
| Jul 21, 2025 | $17.73 | $18.05 | $17.73 | $17.85 | +1.32% | 26,094 |
| Jul 14, 2025 | $18.30 | $18.32 | $17.62 | $17.62 | -3.73% | 50,973 |
| Jul 7, 2025 | $18.21 | $18.30 | $17.98 | $18.30 | +0.27% | 61,758 |
| Jun 30, 2025 | $17.78 | $18.27 | $17.09 | $18.25 | +3.63% | 102,043 |
| Jun 23, 2025 | $17.43 | $17.80 | $17.25 | $17.61 | +0.11% | 64,670 |
| Jun 16, 2025 | $17.60 | $17.78 | $17.30 | $17.59 | +0.23% | 42,788 |
| Jun 9, 2025 | $17.09 | $17.67 | $17.07 | $17.55 | +2.95% | 42,970 |
| Jun 2, 2025 | $17.18 | $17.39 | $17.00 | $17.05 | -0.78% | 51,011 |
| May 27, 2025 | $17.23 | $17.51 | $17.00 | $17.18 | -0.29% | 36,311 |
| May 19, 2025 | $17.35 | $17.44 | $16.75 | $17.23 | -0.99% | 103,467 |
| May 12, 2025 | $17.73 | $17.95 | $17.26 | $17.40 | -0.39% | 104,014 |
| May 5, 2025 | $17.30 | $17.70 | $17.25 | $17.47 | +0.69% | 41,892 |
| Apr 28, 2025 | $17.52 | $18.00 | $17.34 | $17.35 | -0.29% | 70,187 |
| Apr 21, 2025 | $17.19 | $17.51 | $17.10 | $17.40 | +1.76% | 45,167 |
| Apr 14, 2025 | $17.24 | $17.62 | $16.90 | $17.10 | -0.64% | 46,797 |
| Apr 7, 2025 | $17.15 | $17.55 | $16.75 | $17.21 | -0.03% | 96,688 |
| Mar 31, 2025 | $18.05 | $18.08 | $17.20 | $17.22 | -4.89% | 162,036 |
| Mar 24, 2025 | $18.30 | $18.33 | $18.05 | $18.10 | -1.25% | 43,313 |
| Mar 17, 2025 | $17.95 | $18.45 | $17.85 | $18.33 | +2.63% | 54,187 |
| Mar 10, 2025 | $17.87 | $18.07 | $17.75 | $17.86 | +0.51% | 83,843 |
| Mar 3, 2025 | $17.85 | $18.00 | $17.70 | $17.77 | -0.39% | 94,273 |
| Feb 24, 2025 | $17.85 | $17.98 | $17.50 | $17.84 | +0.73% | 108,767 |
| Feb 18, 2025 | $17.91 | $18.18 | $17.23 | $17.71 | -0.95% | 210,711 |
| Feb 10, 2025 | $18.07 | $18.15 | $17.81 | $17.88 | -1.13% | 79,243 |
| Feb 3, 2025 | $18.25 | $18.39 | $18.08 | $18.09 | -0.85% | 49,610 |
| Jan 27, 2025 | $18.45 | $18.50 | $18.14 | $18.24 | -1.35% | 47,653 |
| Jan 21, 2025 | $18.50 | $18.50 | $18.24 | $18.49 | +0.76% | 35,726 |
| Jan 13, 2025 | $18.75 | $19.13 | $18.30 | $18.35 | -1.50% | 104,457 |
| Jan 6, 2025 | $19.06 | $19.25 | $18.60 | $18.63 | -3.11% | 45,241 |
| Dec 30, 2024 | $18.74 | $19.23 | $18.15 | $19.23 | +2.00% | 133,124 |
| Dec 23, 2024 | $18.75 | $19.11 | $18.68 | $18.85 | +0.43% | 93,968 |
| Dec 16, 2024 | $19.24 | $19.50 | $18.76 | $18.77 | -3.64% | 96,060 |
| Dec 9, 2024 | $19.05 | $19.49 | $18.83 | $19.48 | +2.10% | 98,331 |
| Dec 2, 2024 | $19.32 | $19.43 | $19.00 | $19.08 | -0.63% | 83,141 |
| Nov 25, 2024 | $18.83 | $19.72 | $18.80 | $19.20 | +2.67% | 105,533 |
| Nov 18, 2024 | $18.72 | $18.95 | $18.20 | $18.70 | -0.53% | 115,108 |
| Nov 11, 2024 | $19.50 | $19.50 | $18.60 | $18.80 | -3.79% | 79,791 |
| Nov 4, 2024 | $19.00 | $19.55 | $18.66 | $19.54 | +2.84% | 94,343 |
| Oct 28, 2024 | $19.67 | $19.93 | $19.00 | $19.00 | -3.41% | 71,972 |
| Oct 21, 2024 | $19.85 | $19.95 | $19.54 | $19.67 | -0.66% | 58,704 |
| Oct 14, 2024 | $19.76 | $19.93 | $19.30 | $19.80 | -0.40% | 102,184 |
| Oct 7, 2024 | $19.75 | $19.98 | $19.50 | $19.88 | +0.56% | 93,482 |
| Sep 30, 2024 | $19.40 | $19.77 | $19.21 | $19.77 | +1.91% | 119,049 |
| Sep 23, 2024 | $19.31 | $19.42 | $19.00 | $19.40 | +0.47% | 77,163 |
| Sep 16, 2024 | $19.10 | $19.72 | $18.82 | $19.31 | +1.95% | 142,041 |
| Sep 9, 2024 | $17.93 | $19.00 | $17.88 | $18.94 | +5.63% | 145,398 |
| Sep 3, 2024 | $17.75 | $18.17 | $17.65 | $17.93 | +0.22% | 74,307 |
| Aug 26, 2024 | $17.74 | $17.94 | $17.65 | $17.89 | +0.85% | 102,203 |
| Aug 19, 2024 | $17.67 | $17.89 | $17.50 | $17.74 | +0.57% | 111,564 |
| Aug 12, 2024 | $17.70 | $17.80 | $17.40 | $17.64 | -0.28% | 143,542 |
| Aug 5, 2024 | $17.25 | $17.83 | $16.99 | $17.69 | +1.67% | 199,003 |
| Jul 29, 2024 | $17.31 | $17.85 | $17.07 | $17.40 | -0.40% | 296,719 |
| Jul 22, 2024 | $17.74 | $18.00 | $17.20 | $17.47 | -1.58% | 208,426 |
| Jul 15, 2024 | $17.06 | $18.11 | $16.76 | $17.75 | +3.36% | 254,691 |
| Jul 8, 2024 | $19.29 | $19.62 | $16.50 | $17.17 | -10.37% | 352,913 |
| Jul 1, 2024 | $18.57 | $19.18 | $18.54 | $19.16 | +3.62% | 35,674 |
| Jun 24, 2024 | $18.35 | $18.90 | $18.35 | $18.49 | +0.22% | 43,858 |
| Jun 17, 2024 | $18.70 | $18.83 | $18.41 | $18.45 | -0.81% | 34,015 |
| Jun 10, 2024 | $18.71 | $18.90 | $18.40 | $18.60 | +0.35% | 36,628 |
| Jun 3, 2024 | $18.18 | $18.93 | $18.18 | $18.54 | +2.40% | 66,829 |
| May 28, 2024 | $18.20 | $18.49 | $18.08 | $18.10 | -0.33% | 50,982 |
| May 20, 2024 | $18.56 | $18.80 | $18.00 | $18.16 | -1.78% | 70,483 |
| May 13, 2024 | $18.05 | $18.65 | $18.05 | $18.49 | +2.10% | 50,273 |
| May 6, 2024 | $18.47 | $18.80 | $17.90 | $18.11 | -1.58% | 62,727 |
| Apr 29, 2024 | $18.14 | $18.54 | $17.92 | $18.40 | +2.56% | 50,862 |
| Apr 22, 2024 | $17.90 | $18.28 | $17.62 | $17.94 | +0.22% | 55,469 |
| Apr 15, 2024 | $18.48 | $18.68 | $17.90 | $17.90 | -3.50% | 81,302 |
| Apr 8, 2024 | $19.69 | $19.70 | $18.48 | $18.55 | -5.55% | 84,899 |
| Apr 1, 2024 | $19.59 | $19.80 | $19.26 | $19.64 | +0.41% | 120,501 |
| Mar 25, 2024 | $19.00 | $19.65 | $18.92 | $19.56 | +3.22% | 151,176 |
| Mar 18, 2024 | $18.42 | $19.05 | $18.30 | $18.95 | +3.67% | 126,343 |
| Mar 11, 2024 | $18.56 | $18.65 | $17.96 | $18.28 | -1.19% | 120,407 |
| Mar 4, 2024 | $18.09 | $18.54 | $17.95 | $18.50 | +1.65% | 92,943 |
| Feb 26, 2024 | $18.22 | $18.22 | $17.91 | $18.20 | +0.83% | 70,266 |
| Feb 20, 2024 | $17.76 | $18.22 | $17.76 | $18.05 | +1.69% | 84,985 |
| Feb 12, 2024 | $17.69 | $17.99 | $17.40 | $17.75 | +1.43% | 86,557 |
| Feb 5, 2024 | $17.66 | $17.85 | $17.01 | $17.50 | -0.40% | 114,253 |
| Jan 29, 2024 | $17.87 | $18.41 | $17.57 | $17.57 | -1.73% | 163,110 |
| Jan 22, 2024 | $17.79 | $17.92 | $17.58 | $17.88 | +1.02% | 118,702 |
| Jan 16, 2024 | $17.81 | $17.94 | $17.40 | $17.70 | -0.67% | 90,796 |
| Jan 8, 2024 | $17.85 | $18.45 | $17.63 | $17.82 | +0.22% | 198,490 |
| Jan 2, 2024 | $17.73 | $18.75 | $17.66 | $17.78 | +0.74% | 259,986 |
| Dec 26, 2023 | $18.06 | $18.10 | $17.65 | $17.65 | -2.27% | 146,501 |
| Dec 18, 2023 | $17.84 | $18.40 | $17.58 | $18.06 | +2.61% | 139,216 |
| Dec 11, 2023 | $17.07 | $17.90 | $17.07 | $17.60 | +2.94% | 214,075 |
| Dec 4, 2023 | $17.28 | $17.45 | $16.97 | $17.10 | -1.17% | 134,584 |
| Nov 27, 2023 | $16.60 | $17.30 | $16.53 | $17.30 | +3.97% | 122,276 |
| Nov 20, 2023 | $16.15 | $16.64 | $16.07 | $16.64 | +2.91% | 309,047 |
| Nov 13, 2023 | $16.70 | $17.15 | $16.15 | $16.17 | -2.71% | 304,752 |
| Nov 6, 2023 | $16.23 | $16.84 | $16.08 | $16.62 | +2.40% | 121,285 |
| Oct 30, 2023 | $16.03 | $16.49 | $15.90 | $16.23 | +1.25% | 278,016 |
| Oct 23, 2023 | $16.76 | $16.78 | $16.00 | $16.03 | -4.01% | 122,280 |
| Oct 16, 2023 | $17.18 | $17.25 | $16.41 | $16.70 | -1.59% | 81,338 |
| Oct 9, 2023 | $17.45 | $17.69 | $16.95 | $16.97 | -1.34% | 116,586 |
| Oct 2, 2023 | $17.82 | $17.99 | $17.07 | $17.20 | -3.32% | 91,290 |
| Sep 25, 2023 | $18.39 | $18.50 | $17.30 | $17.79 | -3.84% | 76,816 |
| Sep 18, 2023 | $18.87 | $18.87 | $18.40 | $18.50 | -1.96% | 44,141 |
| Sep 11, 2023 | $19.00 | $19.00 | $18.70 | $18.87 | -0.68% | 18,035 |
| Sep 5, 2023 | $19.13 | $19.14 | $18.70 | $19.00 | -0.73% | 24,934 |
| Aug 28, 2023 | $18.88 | $19.15 | $18.49 | $19.14 | +2.46% | 40,404 |
| Aug 21, 2023 | $18.08 | $18.86 | $17.94 | $18.68 | +2.81% | 27,834 |
| Aug 14, 2023 | $18.56 | $18.75 | $17.98 | $18.17 | -2.83% | 59,383 |
| Aug 7, 2023 | $19.07 | $19.15 | $18.54 | $18.70 | -1.84% | 49,063 |
| Jul 31, 2023 | $19.17 | $19.17 | $18.75 | $19.05 | -0.68% | 68,329 |
| Jul 24, 2023 | $18.56 | $19.45 | $18.50 | $19.18 | +3.34% | 107,932 |
| Jul 17, 2023 | $18.63 | $18.85 | $17.61 | $18.56 | -0.11% | 79,394 |
| Jul 10, 2023 | $18.60 | $18.90 | $18.36 | $18.58 | +0.11% | 157,541 |
| Jul 3, 2023 | $18.39 | $18.60 | $18.10 | $18.56 | +1.42% | 60,382 |
| Jun 26, 2023 | $18.20 | $18.44 | $18.08 | $18.30 | +0.44% | 61,531 |
| Jun 20, 2023 | $18.15 | $18.25 | $17.78 | $18.22 | +0.75% | 40,099 |
| Jun 12, 2023 | $18.30 | $18.55 | $17.90 | $18.09 | -1.66% | 42,739 |
| Jun 5, 2023 | $18.29 | $18.49 | $18.16 | $18.39 | +0.55% | 44,094 |
| May 30, 2023 | $17.40 | $18.37 | $17.32 | $18.29 | +6.65% | 121,746 |
| May 22, 2023 | $17.15 | $17.52 | $16.86 | $17.15 | +0.29% | 56,619 |
| May 15, 2023 | $17.50 | $17.74 | $16.79 | $17.10 | -2.40% | 61,564 |
| May 8, 2023 | $17.65 | $18.05 | $17.31 | $17.52 | -0.11% | 70,904 |
| May 1, 2023 | $17.92 | $18.08 | $17.13 | $17.54 | -2.12% | 75,372 |
| Apr 24, 2023 | $17.26 | $18.10 | $17.25 | $17.92 | +3.88% | 68,373 |
| Apr 17, 2023 | $17.67 | $18.07 | $17.01 | $17.25 | -1.30% | 72,252 |
| Apr 10, 2023 | $18.13 | $18.85 | $17.35 | $17.48 | -3.76% | 160,810 |
| Apr 3, 2023 | $17.45 | $18.34 | $17.36 | $18.16 | +4.07% | 93,657 |
| Mar 27, 2023 | $16.65 | $17.45 | $16.61 | $17.45 | +5.44% | 100,483 |
| Mar 20, 2023 | $16.51 | $17.48 | $16.50 | $16.55 | +1.85% | 142,031 |
| Mar 13, 2023 | $17.63 | $18.02 | $16.20 | $16.25 | -8.50% | 293,135 |
| Mar 6, 2023 | $19.29 | $19.29 | $17.61 | $17.76 | -5.89% | 99,278 |
| Feb 27, 2023 | $20.24 | $20.24 | $18.00 | $18.87 | -6.45% | 98,596 |
| Feb 21, 2023 | $20.50 | $20.66 | $19.96 | $20.17 | -1.61% | 56,166 |
| Feb 13, 2023 | $20.63 | $20.73 | $20.12 | $20.50 | +0.59% | 36,465 |
| Feb 6, 2023 | $20.95 | $20.98 | $20.14 | $20.38 | -1.78% | 38,783 |
| Jan 30, 2023 | $19.91 | $21.05 | $19.79 | $20.75 | +4.38% | 140,413 |
| Jan 23, 2023 | $20.05 | $20.31 | $19.62 | $19.88 | +0.28% | 77,688 |
| Jan 17, 2023 | $19.98 | $20.87 | $19.68 | $19.83 | -1.32% | 120,782 |
| Jan 9, 2023 | $18.83 | $20.24 | $18.83 | $20.09 | +7.49% | 113,215 |
| Jan 3, 2023 | $17.20 | $19.10 | $17.20 | $18.69 | +8.29% | 38,894 |
| Dec 27, 2022 | $16.30 | $17.48 | $16.25 | $17.26 | +5.77% | 112,288 |
| Dec 19, 2022 | $16.95 | $17.07 | $16.01 | $16.32 | -2.35% | 151,345 |
| Dec 12, 2022 | $17.35 | $17.76 | $16.61 | $16.71 | -3.74% | 174,526 |
| Dec 5, 2022 | $17.80 | $18.14 | $17.04 | $17.36 | -2.75% | 93,740 |
| Nov 28, 2022 | $18.26 | $19.20 | $17.81 | $17.85 | -3.38% | 102,219 |
| Nov 21, 2022 | $18.40 | $18.70 | $18.03 | $18.48 | +1.15% | 93,496 |
| Nov 14, 2022 | $19.10 | $19.52 | $18.00 | $18.27 | -3.49% | 57,873 |
| Nov 7, 2022 | $17.94 | $19.20 | $17.61 | $18.93 | +6.02% | 56,783 |
| Oct 31, 2022 | $17.63 | $18.71 | $17.06 | $17.85 | +0.28% | 114,980 |
| Oct 24, 2022 | $16.20 | $17.90 | $16.00 | $17.80 | +9.96% | 168,436 |
| Oct 17, 2022 | $17.97 | $17.97 | $16.11 | $16.19 | -9.56% | 140,679 |
| Oct 10, 2022 | $19.23 | $19.23 | $17.82 | $17.90 | -5.79% | 74,890 |
| Oct 3, 2022 | $19.60 | $19.86 | $18.73 | $19.00 | -2.26% | 102,386 |
| Sep 26, 2022 | $19.28 | $20.00 | $18.83 | $19.44 | +1.62% | 85,830 |
| Sep 19, 2022 | $20.24 | $20.24 | $18.85 | $19.13 | -5.53% | 48,499 |
| Sep 12, 2022 | $20.98 | $20.98 | $20.05 | $20.25 | -1.68% | 26,435 |
| Sep 6, 2022 | $20.74 | $20.74 | $20.26 | $20.60 | -0.09% | 12,370 |
| Aug 29, 2022 | $21.13 | $21.13 | $20.50 | $20.61 | -2.97% | 27,373 |
| Aug 22, 2022 | $21.09 | $21.36 | $20.62 | $21.25 | +0.73% | 54,884 |
| Aug 15, 2022 | $21.19 | $22.00 | $21.09 | $21.09 | -0.47% | 64,436 |
| Aug 8, 2022 | $21.21 | $21.50 | $20.90 | $21.19 | +0.86% | 77,286 |
| Aug 1, 2022 | $21.29 | $21.71 | $20.72 | $21.01 | -1.32% | 128,700 |
| Jul 25, 2022 | $19.82 | $21.35 | $19.80 | $21.29 | +7.42% | 113,701 |
| Jul 18, 2022 | $20.13 | $20.13 | $19.72 | $19.82 | -0.97% | 94,769 |
| Jul 11, 2022 | $20.79 | $21.32 | $19.76 | $20.01 | -3.55% | 68,091 |
| Jul 5, 2022 | $20.65 | $21.49 | $20.40 | $20.75 | +0.78% | 41,990 |
| Jun 27, 2022 | $20.25 | $20.79 | $20.20 | $20.59 | -0.05% | 37,036 |
| Jun 21, 2022 | $19.85 | $20.60 | $19.70 | $20.60 | +3.78% | 55,257 |
| Jun 13, 2022 | $21.55 | $21.56 | $19.77 | $19.85 | -8.53% | 101,576 |
| Jun 6, 2022 | $22.20 | $22.49 | $21.55 | $21.70 | -2.43% | 42,772 |
| May 31, 2022 | $22.89 | $22.89 | $21.50 | $22.24 | +2.58% | 55,379 |
| May 23, 2022 | $20.70 | $21.70 | $20.56 | $21.68 | +4.38% | 67,762 |
| May 16, 2022 | $21.10 | $21.27 | $20.65 | $20.77 | -1.33% | 67,153 |
| May 9, 2022 | $21.31 | $21.41 | $20.87 | $21.05 | -2.11% | 81,559 |
| May 2, 2022 | $22.24 | $22.58 | $21.05 | $21.50 | -3.31% | 104,279 |
| Apr 25, 2022 | $22.95 | $23.00 | $21.79 | $22.24 | -2.11% | 110,868 |
| Apr 18, 2022 | $22.85 | $23.00 | $22.37 | $22.72 | -1.05% | 73,836 |
| Apr 11, 2022 | $23.25 | $23.36 | $22.75 | $22.96 | -1.46% | 68,535 |
| Apr 4, 2022 | $22.52 | $23.49 | $22.52 | $23.30 | +3.97% | 67,082 |
| Mar 28, 2022 | $22.17 | $22.51 | $22.05 | $22.41 | +1.63% | 102,610 |
| Mar 21, 2022 | $21.97 | $22.30 | $21.60 | $22.05 | +0.46% | 127,611 |
| Mar 14, 2022 | $21.91 | $22.13 | $20.89 | $21.95 | +0.23% | 151,909 |
| Mar 7, 2022 | $22.61 | $22.61 | $21.31 | $21.90 | -3.14% | 199,855 |
| Feb 28, 2022 | $23.30 | $23.47 | $22.50 | $22.61 | -3.04% | 115,367 |
| Feb 22, 2022 | $23.20 | $23.55 | $22.87 | $23.32 | -0.77% | 166,720 |
| Feb 14, 2022 | $22.82 | $23.50 | $22.75 | $23.50 | +2.89% | 114,035 |
| Feb 7, 2022 | $24.45 | $24.45 | $22.80 | $22.84 | -6.51% | 156,147 |
| Jan 31, 2022 | $24.95 | $25.00 | $24.36 | $24.43 | -2.28% | 153,714 |
| Jan 24, 2022 | $25.08 | $25.21 | $24.86 | $25.00 | -0.60% | 83,626 |
| Jan 18, 2022 | $25.11 | $25.16 | $25.05 | $25.15 | 0.00% | 47,041 |
| Jan 10, 2022 | $25.37 | $25.48 | $25.11 | $25.15 | -1.00% | 103,733 |
| Jan 3, 2022 | $25.30 | $25.49 | $25.20 | $25.41 | +0.22% | 69,733 |
| Dec 27, 2021 | $25.30 | $25.35 | $25.18 | $25.35 | +0.44% | 53,307 |
| Dec 20, 2021 | $25.20 | $25.30 | $25.16 | $25.24 | +0.16% | 41,565 |
| Dec 13, 2021 | $25.16 | $25.25 | $25.07 | $25.20 | 0.00% | 62,739 |
| Dec 6, 2021 | $25.05 | $25.27 | $25.05 | $25.20 | +0.04% | 75,574 |
| Nov 29, 2021 | $25.11 | $25.20 | $24.99 | $25.19 | +0.36% | 61,445 |
| Nov 22, 2021 | $25.35 | $25.36 | $24.95 | $25.10 | -0.99% | 90,008 |
| Nov 15, 2021 | $25.35 | $25.35 | $25.21 | $25.35 | +0.12% | 50,856 |
| Nov 8, 2021 | $25.30 | $25.52 | $25.24 | $25.32 | +0.08% | 143,284 |
| Nov 1, 2021 | $25.17 | $25.30 | $25.15 | $25.30 | +0.48% | 136,098 |
| Oct 25, 2021 | $25.12 | $25.24 | $25.04 | $25.18 | +0.24% | 111,056 |
| Oct 18, 2021 | $25.06 | $25.17 | $25.02 | $25.12 | +0.28% | 142,906 |
| Oct 11, 2021 | $25.49 | $25.57 | $24.98 | $25.05 | -1.46% | 233,727 |
| Oct 4, 2021 | $25.43 | $25.50 | $25.35 | $25.42 | 0.00% | 177,111 |
| Sep 27, 2021 | $25.52 | $25.59 | $25.40 | $25.42 | -0.39% | 132,367 |
| Sep 20, 2021 | $25.49 | $25.55 | $25.43 | $25.52 | -0.08% | 66,262 |
| Sep 13, 2021 | $25.60 | $25.62 | $25.49 | $25.54 | -0.43% | 103,755 |
| Sep 7, 2021 | $25.53 | $25.80 | $25.47 | $25.65 | +0.47% | 170,444 |
| Aug 30, 2021 | $25.53 | $25.60 | $25.50 | $25.53 | -0.04% | 105,924 |
| Aug 23, 2021 | $25.49 | $25.59 | $25.47 | $25.54 | -0.12% | 55,339 |
| Aug 16, 2021 | $25.58 | $25.63 | $25.41 | $25.57 | -0.16% | 72,683 |
| Aug 9, 2021 | $25.68 | $25.68 | $25.52 | $25.61 | -0.27% | 72,453 |
| Aug 2, 2021 | $25.61 | $25.70 | $25.55 | $25.68 | +0.31% | 116,347 |
| Jul 26, 2021 | $25.52 | $25.62 | $25.46 | $25.60 | +0.31% | 63,210 |
| Jul 19, 2021 | $25.39 | $25.57 | $25.38 | $25.52 | +0.31% | 126,563 |
| Jul 12, 2021 | $25.64 | $25.70 | $25.33 | $25.44 | -0.62% | 200,385 |
| Jul 6, 2021 | $25.42 | $25.61 | $25.38 | $25.60 | +0.71% | 564,300 |
| Jun 28, 2021 | $25.49 | $25.49 | $25.28 | $25.42 | -0.08% | 1,491,693 |
| Jun 21, 2021 | $25.54 | $25.57 | $25.24 | $25.44 | -0.35% | 955,454 |
| Jun 14, 2021 | $25.68 | $25.72 | $25.52 | $25.53 | -0.55% | 731,018 |
| Jun 7, 2021 | $25.60 | $25.77 | $25.50 | $25.67 | +0.27% | 531,665 |
| Jun 1, 2021 | $25.62 | $25.65 | $25.50 | $25.60 | -0.16% | 285,762 |
| May 26, 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% |