Arbor Realty Trust Inc (ABR.PE) stock
ABR.PENYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ABR, ABR.PD, ABR.PF
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 10/3086% below fair value
$9.21−2.27 (-19.77%)
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
$9.21
-19.77% on the day
52-week range
$8.73 – $17.90
-48.5% from the high
Change over 52 weeks
-47.7%
From $17.62 on Oct 30, 2025
Average volume
13,701
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $11.35 | $11.45 | $8.73 | $9.21 | -19.77% | 152,565 |
| Oct 29, 2026 | $11.52 | $11.72 | $11.44 | $11.48 | +0.09% | 14,776 |
| Oct 28, 2026 | $11.44 | $11.47 | $11.37 | $11.47 | +0.09% | 1,287 |
| Oct 27, 2026 | $11.43 | $11.46 | $11.32 | $11.46 | +0.17% | 13,240 |
| Oct 26, 2026 | $11.50 | $11.52 | $11.36 | $11.44 | -0.35% | 10,480 |
| Oct 23, 2026 | $11.00 | $11.48 | $11.00 | $11.48 | +2.14% | 12,572 |
| Oct 22, 2026 | $11.09 | $11.50 | $11.09 | $11.24 | +0.72% | 23,612 |
| Oct 21, 2026 | $11.29 | $11.32 | $11.13 | $11.16 | -1.33% | 22,054 |
| Oct 20, 2026 | $11.29 | $11.98 | $11.11 | $11.31 | +1.43% | 23,477 |
| Oct 19, 2026 | $11.37 | $11.37 | $11.15 | $11.15 | 0.00% | 13,314 |
| Oct 16, 2026 | $11.24 | $11.36 | $10.90 | $11.15 | -0.98% | 22,944 |
| Oct 15, 2026 | $11.05 | $11.52 | $11.03 | $11.26 | +0.54% | 22,930 |
| Oct 14, 2026 | $11.40 | $11.70 | $11.13 | $11.20 | -2.69% | 23,600 |
| Oct 13, 2026 | $11.95 | $12.27 | $11.42 | $11.51 | -3.28% | 29,401 |
| Oct 12, 2026 | $12.20 | $12.27 | $11.78 | $11.90 | -2.06% | 14,310 |
| Oct 9, 2026 | $12.63 | $12.81 | $12.10 | $12.15 | -2.57% | 30,854 |
| Oct 8, 2026 | $12.70 | $12.70 | $12.35 | $12.47 | -1.35% | 21,069 |
| Oct 7, 2026 | $13.02 | $13.04 | $12.20 | $12.64 | -3.59% | 58,215 |
| Oct 6, 2026 | $13.13 | $13.43 | $13.02 | $13.11 | -0.68% | 17,418 |
| Oct 5, 2026 | $13.26 | $13.31 | $13.14 | $13.20 | +0.08% | 7,694 |
| Oct 2, 2026 | $13.35 | $13.40 | $13.12 | $13.19 | -1.57% | 25,776 |
| Oct 1, 2026 | $13.36 | $13.61 | $13.30 | $13.40 | -1.76% | 25,791 |
| Sep 30, 2026 | $14.08 | $14.08 | $13.23 | $13.64 | -3.13% | 18,796 |
| Sep 29, 2026 | $14.67 | $14.67 | $14.05 | $14.08 | -3.16% | 14,045 |
| Sep 28, 2026 | $14.75 | $14.75 | $14.51 | $14.54 | -1.69% | 7,385 |
| Sep 25, 2026 | $14.93 | $15.00 | $14.76 | $14.79 | -1.47% | 10,068 |
| Sep 24, 2026 | $15.07 | $15.10 | $15.00 | $15.01 | -0.79% | 5,455 |
| Sep 23, 2026 | $15.13 | $15.14 | $15.09 | $15.13 | -0.26% | 10,804 |
| Sep 22, 2026 | $15.12 | $15.17 | $15.11 | $15.17 | +0.13% | 10,273 |
| Sep 21, 2026 | $15.15 | $15.15 | $15.10 | $15.15 | -0.13% | 3,569 |
| Sep 18, 2026 | $15.11 | $15.20 | $15.10 | $15.17 | -0.03% | 9,590 |
| Sep 17, 2026 | $15.15 | $15.21 | $15.15 | $15.18 | +0.17% | 13,916 |
| Sep 16, 2026 | $15.23 | $15.25 | $15.15 | $15.15 | -0.85% | 38,300 |
| Sep 15, 2026 | $15.24 | $15.28 | $15.23 | $15.28 | -0.13% | 7,534 |
| Sep 14, 2026 | $15.25 | $15.30 | $15.22 | $15.30 | +0.20% | 22,669 |
| Sep 11, 2026 | $15.27 | $15.27 | $15.22 | $15.27 | 0.00% | 14,458 |
| Sep 10, 2026 | $15.35 | $15.35 | $15.22 | $15.27 | -0.33% | 14,206 |
| Sep 9, 2026 | $15.30 | $15.41 | $15.27 | $15.32 | +0.06% | 9,931 |
| Sep 8, 2026 | $15.32 | $15.33 | $15.31 | $15.31 | -0.11% | 13,974 |
| Sep 4, 2026 | $15.50 | $15.50 | $15.33 | $15.33 | -0.67% | 6,838 |
| Sep 3, 2026 | $15.33 | $15.45 | $15.33 | $15.43 | -0.40% | 8,631 |
| Sep 2, 2026 | $15.44 | $15.62 | $15.41 | $15.49 | +0.86% | 6,528 |
| Sep 1, 2026 | $15.33 | $15.36 | $15.32 | $15.36 | 0.00% | 24,026 |
| Aug 31, 2026 | $15.40 | $15.43 | $15.35 | $15.36 | -0.58% | 7,722 |
| Aug 28, 2026 | $15.47 | $15.47 | $15.40 | $15.45 | +0.26% | 10,167 |
| Aug 27, 2026 | $15.42 | $15.47 | $15.40 | $15.41 | +0.26% | 6,634 |
| Aug 26, 2026 | $15.45 | $15.46 | $15.37 | $15.37 | -0.56% | 6,145 |
| Aug 25, 2026 | $15.46 | $15.56 | $15.45 | $15.46 | -0.72% | 10,311 |
| Aug 24, 2026 | $15.58 | $15.63 | $15.50 | $15.57 | +0.06% | 16,381 |
| Aug 21, 2026 | $15.53 | $15.75 | $15.51 | $15.56 | +0.32% | 9,044 |
| Aug 20, 2026 | $15.58 | $15.58 | $15.50 | $15.51 | -0.13% | 6,928 |
| Aug 19, 2026 | $15.52 | $15.55 | $15.52 | $15.53 | -0.19% | 1,990 |
| Aug 18, 2026 | $15.62 | $15.63 | $15.50 | $15.56 | -0.32% | 2,799 |
| Aug 17, 2026 | $15.73 | $15.73 | $15.58 | $15.61 | -0.45% | 8,022 |
| Aug 14, 2026 | $15.64 | $15.70 | $15.64 | $15.68 | +0.26% | 1,958 |
| Aug 13, 2026 | $15.73 | $15.73 | $15.56 | $15.64 | +0.06% | 7,361 |
| Aug 12, 2026 | $15.60 | $15.73 | $15.60 | $15.63 | +0.32% | 11,394 |
| Aug 11, 2026 | $15.62 | $15.66 | $15.58 | $15.58 | -0.26% | 8,730 |
| Aug 10, 2026 | $15.65 | $15.67 | $15.62 | $15.62 | -0.57% | 3,011 |
| Aug 7, 2026 | $15.65 | $15.77 | $15.65 | $15.71 | +0.40% | 9,686 |
| Aug 6, 2026 | $15.74 | $15.76 | $15.63 | $15.65 | -0.56% | 7,310 |
| Aug 5, 2026 | $15.77 | $15.78 | $15.73 | $15.74 | -0.00% | 5,811 |
| Aug 4, 2026 | $15.83 | $15.83 | $15.74 | $15.74 | -0.25% | 4,251 |
| Aug 3, 2026 | $15.75 | $15.80 | $15.75 | $15.78 | +0.16% | 4,414 |
| Jul 31, 2026 | $15.78 | $15.80 | $15.72 | $15.75 | +0.13% | 7,635 |
| Jul 30, 2026 | $15.77 | $15.80 | $15.63 | $15.73 | +0.35% | 6,799 |
| Jul 29, 2026 | $15.75 | $15.80 | $15.68 | $15.68 | -0.22% | 8,678 |
| Jul 28, 2026 | $15.75 | $15.75 | $15.65 | $15.71 | -0.38% | 11,979 |
| Jul 27, 2026 | $15.78 | $15.78 | $15.75 | $15.77 | +0.96% | 3,793 |
| Jul 24, 2026 | $15.70 | $15.85 | $15.62 | $15.62 | -1.14% | 5,635 |
| Jul 23, 2026 | $15.90 | $15.90 | $15.75 | $15.80 | -0.44% | 4,308 |
| Jul 22, 2026 | $15.84 | $15.87 | $15.80 | $15.87 | -0.13% | 4,260 |
| Jul 21, 2026 | $15.84 | $15.89 | $15.84 | $15.89 | 0.00% | 1,145 |
| Jul 20, 2026 | $15.99 | $15.99 | $15.86 | $15.89 | -0.38% | 6,080 |
| Jul 17, 2026 | $15.95 | $16.00 | $15.95 | $15.95 | -0.03% | 2,206 |
| Jul 16, 2026 | $15.96 | $16.08 | $15.90 | $15.95 | -0.84% | 6,052 |
| Jul 15, 2026 | $16.06 | $16.09 | $15.79 | $16.09 | -0.56% | 21,635 |
| Jul 14, 2026 | $16.10 | $16.25 | $16.10 | $16.18 | +0.56% | 7,600 |
| Jul 13, 2026 | $16.01 | $16.09 | $16.00 | $16.09 | +0.56% | 12,143 |
| Jul 10, 2026 | $15.99 | $16.00 | $15.97 | $16.00 | +0.44% | 3,955 |
| Jul 9, 2026 | $15.90 | $15.95 | $15.90 | $15.93 | -0.06% | 19,281 |
| Jul 8, 2026 | $15.92 | $15.94 | $15.89 | $15.94 | -0.31% | 8,098 |
| Jul 7, 2026 | $15.97 | $16.01 | $15.92 | $15.99 | +0.12% | 5,669 |
| Jul 6, 2026 | $16.02 | $16.02 | $15.95 | $15.97 | +0.13% | 2,191 |
| Jul 2, 2026 | $15.99 | $15.99 | $15.85 | $15.95 | +0.63% | 14,527 |
| Jul 1, 2026 | $15.97 | $15.97 | $15.85 | $15.85 | 0.00% | 6,647 |
| Jun 30, 2026 | $15.94 | $16.04 | $15.79 | $15.85 | -0.63% | 45,740 |
| Jun 29, 2026 | $15.90 | $16.06 | $15.90 | $15.95 | +0.31% | 2,694 |
| Jun 26, 2026 | $15.99 | $15.99 | $15.90 | $15.90 | -0.13% | 1,470 |
| Jun 25, 2026 | $15.93 | $15.97 | $15.89 | $15.92 | +0.13% | 4,409 |
| Jun 24, 2026 | $16.06 | $16.06 | $15.85 | $15.90 | -0.69% | 17,279 |
| Jun 23, 2026 | $15.99 | $16.20 | $15.99 | $16.01 | 0.00% | 9,314 |
| Jun 22, 2026 | $16.00 | $16.05 | $15.90 | $16.01 | -0.09% | 10,243 |
| Jun 18, 2026 | $16.02 | $16.05 | $15.99 | $16.03 | +0.16% | 4,553 |
| Jun 17, 2026 | $16.15 | $16.23 | $15.98 | $16.00 | -0.56% | 13,467 |
| Jun 16, 2026 | $16.05 | $16.33 | $16.05 | $16.09 | +0.88% | 5,521 |
| Jun 15, 2026 | $16.02 | $16.10 | $15.93 | $15.95 | -0.19% | 8,129 |
| Jun 12, 2026 | $15.98 | $16.06 | $15.91 | $15.98 | +0.31% | 8,395 |
| Jun 11, 2026 | $15.95 | $15.95 | $15.86 | $15.93 | +0.44% | 3,162 |
| Jun 10, 2026 | $15.75 | $15.86 | $15.75 | $15.86 | -0.06% | 3,105 |
| Jun 9, 2026 | $15.75 | $15.95 | $15.75 | $15.87 | +0.32% | 6,588 |
| Jun 8, 2026 | $15.70 | $16.00 | $15.70 | $15.82 | +0.83% | 12,900 |
| Jun 5, 2026 | $16.22 | $16.22 | $15.62 | $15.69 | -1.75% | 44,897 |
| Jun 4, 2026 | $16.13 | $16.30 | $15.97 | $15.97 | -0.99% | 23,464 |
| Jun 3, 2026 | $16.35 | $16.40 | $16.13 | $16.13 | -1.59% | 11,604 |
| Jun 2, 2026 | $16.40 | $16.43 | $16.33 | $16.39 | +0.12% | 4,306 |
| Jun 1, 2026 | $16.43 | $16.43 | $16.35 | $16.37 | +0.24% | 3,145 |
| May 29, 2026 | $16.55 | $16.55 | $16.33 | $16.33 | -1.15% | 10,211 |
| May 28, 2026 | $16.50 | $16.71 | $16.50 | $16.52 | -0.90% | 4,175 |
| May 27, 2026 | $16.40 | $16.67 | $16.40 | $16.67 | +1.96% | 10,491 |
| May 26, 2026 | $16.37 | $16.43 | $16.33 | $16.35 | -0.37% | 8,651 |
| May 22, 2026 | $16.42 | $16.42 | $16.33 | $16.41 | 0.00% | 14,451 |
| May 21, 2026 | $16.36 | $16.43 | $16.36 | $16.41 | -0.49% | 4,202 |
| May 20, 2026 | $16.54 | $16.61 | $16.42 | $16.49 | -0.84% | 16,891 |
| May 19, 2026 | $16.55 | $16.72 | $16.48 | $16.63 | 0.00% | 8,224 |
| May 18, 2026 | $16.61 | $16.69 | $16.55 | $16.63 | +0.76% | 10,005 |
| May 15, 2026 | $16.49 | $16.57 | $16.49 | $16.51 | -0.33% | 5,047 |
| May 14, 2026 | $16.55 | $16.66 | $16.49 | $16.56 | -0.06% | 18,768 |
| May 13, 2026 | $16.61 | $16.70 | $16.46 | $16.57 | -0.18% | 8,753 |
| May 12, 2026 | $16.71 | $16.71 | $16.36 | $16.60 | -1.19% | 27,424 |
| May 11, 2026 | $16.85 | $16.95 | $16.66 | $16.80 | -0.65% | 6,306 |
| May 8, 2026 | $16.79 | $17.00 | $16.76 | $16.91 | -0.47% | 14,281 |
| May 7, 2026 | $16.80 | $16.99 | $16.80 | $16.99 | +0.77% | 10,421 |
| May 6, 2026 | $16.88 | $16.88 | $16.82 | $16.86 | +0.27% | 2,139 |
| May 5, 2026 | $16.78 | $16.82 | $16.75 | $16.82 | +0.09% | 5,636 |
| May 4, 2026 | $16.76 | $16.80 | $16.75 | $16.80 | -0.51% | 3,558 |
| May 1, 2026 | $16.75 | $16.91 | $16.75 | $16.89 | -0.14% | 8,985 |
| Apr 30, 2026 | $16.88 | $16.91 | $16.82 | $16.91 | +0.96% | 6,152 |
| Apr 29, 2026 | $16.79 | $16.83 | $16.71 | $16.75 | -0.12% | 8,996 |
| Apr 28, 2026 | $16.89 | $16.89 | $16.75 | $16.77 | -0.77% | 3,281 |
| Apr 27, 2026 | $16.80 | $16.90 | $16.74 | $16.90 | +0.24% | 4,021 |
| Apr 24, 2026 | $16.91 | $16.91 | $16.82 | $16.86 | +0.12% | 2,984 |
| Apr 23, 2026 | $16.80 | $16.84 | $16.79 | $16.84 | -0.06% | 4,337 |
| Apr 22, 2026 | $16.91 | $16.91 | $16.73 | $16.85 | +0.03% | 4,302 |
| Apr 21, 2026 | $16.86 | $16.89 | $16.80 | $16.85 | -0.27% | 3,384 |
| Apr 20, 2026 | $16.89 | $16.89 | $16.80 | $16.89 | +0.48% | 4,895 |
| Apr 17, 2026 | $16.83 | $16.89 | $16.78 | $16.81 | +0.24% | 11,357 |
| Apr 16, 2026 | $16.84 | $16.84 | $16.77 | $16.77 | -0.42% | 2,589 |
| Apr 15, 2026 | $16.93 | $16.93 | $16.75 | $16.84 | -2.72% | 17,319 |
| Apr 14, 2026 | $17.39 | $17.39 | $17.21 | $17.31 | +0.35% | 6,620 |
| Apr 13, 2026 | $17.25 | $17.29 | $17.25 | $17.25 | +0.23% | 2,958 |
| Apr 10, 2026 | $17.18 | $17.39 | $17.18 | $17.21 | +0.17% | 6,588 |
| Apr 9, 2026 | $16.87 | $17.27 | $16.87 | $17.18 | +2.02% | 15,421 |
| Apr 8, 2026 | $17.16 | $17.18 | $16.77 | $16.84 | -0.82% | 24,924 |
| Apr 7, 2026 | $16.81 | $17.01 | $16.80 | $16.98 | +0.18% | 5,402 |
| Apr 6, 2026 | $16.85 | $17.02 | $16.80 | $16.95 | +0.95% | 6,160 |
| Apr 2, 2026 | $16.59 | $16.80 | $16.56 | $16.79 | +0.60% | 11,867 |
| Apr 1, 2026 | $16.45 | $16.82 | $16.44 | $16.69 | +1.95% | 30,187 |
| Mar 31, 2026 | $16.99 | $17.01 | $16.35 | $16.37 | -4.40% | 59,452 |
| Mar 30, 2026 | $17.16 | $17.39 | $17.12 | $17.12 | +0.61% | 2,138 |
| Mar 27, 2026 | $16.86 | $17.08 | $16.86 | $17.02 | +0.12% | 1,508 |
| Mar 26, 2026 | $16.98 | $17.07 | $16.90 | $17.00 | +0.41% | 3,278 |
| Mar 25, 2026 | $17.00 | $17.00 | $16.93 | $16.93 | -1.28% | 6,541 |
| Mar 24, 2026 | $16.95 | $17.15 | $16.95 | $17.15 | +1.18% | 2,636 |
| Mar 23, 2026 | $16.85 | $17.00 | $16.73 | $16.95 | +0.36% | 11,829 |
| Mar 20, 2026 | $17.04 | $17.04 | $16.85 | $16.89 | -1.80% | 10,634 |
| Mar 19, 2026 | $17.20 | $17.20 | $17.10 | $17.20 | +0.06% | 4,394 |
| Mar 18, 2026 | $17.19 | $17.20 | $17.19 | $17.19 | -0.06% | 4,985 |
| Mar 17, 2026 | $17.13 | $17.24 | $17.13 | $17.20 | +0.12% | 19,660 |
| Mar 16, 2026 | $17.25 | $17.25 | $17.10 | $17.18 | -0.52% | 12,429 |
| Mar 13, 2026 | $17.25 | $17.33 | $17.24 | $17.27 | -0.35% | 4,574 |
| Mar 12, 2026 | $17.27 | $17.39 | $17.25 | $17.33 | -0.29% | 3,855 |
| Mar 11, 2026 | $17.36 | $17.43 | $17.36 | $17.38 | -0.40% | 4,561 |
| Mar 10, 2026 | $17.45 | $17.45 | $17.35 | $17.45 | +0.87% | 2,652 |
| Mar 9, 2026 | $17.35 | $17.35 | $17.30 | $17.30 | -0.29% | 1,999 |
| Mar 6, 2026 | $17.30 | $17.35 | $17.30 | $17.35 | -0.14% | 7,684 |
| Mar 5, 2026 | $17.32 | $17.39 | $17.30 | $17.38 | +0.32% | 5,948 |
| Mar 4, 2026 | $17.40 | $17.40 | $17.31 | $17.32 | -0.74% | 3,766 |
| Mar 3, 2026 | $17.38 | $17.58 | $17.38 | $17.45 | -0.06% | 3,874 |
| Mar 2, 2026 | $17.30 | $17.50 | $17.30 | $17.46 | -0.23% | 2,502 |
| Feb 27, 2026 | $17.37 | $17.50 | $17.34 | $17.50 | +0.34% | 11,978 |
| Feb 26, 2026 | $17.37 | $17.48 | $17.27 | $17.44 | +0.08% | 3,785 |
| Feb 25, 2026 | $17.50 | $17.50 | $17.28 | $17.43 | +0.33% | 4,145 |
| Feb 24, 2026 | $17.40 | $17.40 | $17.35 | $17.37 | -0.17% | 1,928 |
| Feb 23, 2026 | $17.45 | $17.46 | $17.35 | $17.40 | -0.51% | 5,412 |
| Feb 20, 2026 | $17.48 | $17.50 | $17.48 | $17.49 | +0.40% | 1,920 |
| Feb 19, 2026 | $17.34 | $17.42 | $17.34 | $17.42 | +0.11% | 3,519 |
| Feb 18, 2026 | $17.43 | $17.43 | $17.26 | $17.40 | +1.16% | 1,904 |
| Feb 17, 2026 | $17.43 | $17.50 | $17.20 | $17.20 | -1.34% | 12,483 |
| Feb 13, 2026 | $17.40 | $17.43 | $17.39 | $17.43 | +0.39% | 5,064 |
| Feb 12, 2026 | $17.39 | $17.39 | $17.23 | $17.37 | -0.19% | 2,694 |
| Feb 11, 2026 | $17.50 | $17.70 | $17.36 | $17.40 | -0.97% | 7,809 |
| Feb 10, 2026 | $17.60 | $17.80 | $17.52 | $17.57 | -0.17% | 4,472 |
| Feb 9, 2026 | $17.53 | $17.65 | $17.50 | $17.60 | -0.90% | 3,844 |
| Feb 6, 2026 | $17.64 | $17.80 | $17.64 | $17.76 | +1.20% | 3,991 |
| Feb 5, 2026 | $17.63 | $17.65 | $17.50 | $17.55 | -0.57% | 11,273 |
| Feb 4, 2026 | $17.79 | $17.79 | $17.55 | $17.65 | +0.57% | 7,773 |
| Feb 3, 2026 | $17.65 | $17.79 | $17.50 | $17.55 | +0.21% | 6,944 |
| Feb 2, 2026 | $17.58 | $17.80 | $17.51 | $17.51 | -0.78% | 8,467 |
| Jan 30, 2026 | $17.82 | $17.86 | $17.58 | $17.65 | -0.62% | 5,404 |
| Jan 29, 2026 | $17.85 | $17.90 | $17.70 | $17.76 | -0.11% | 22,609 |
| Jan 28, 2026 | $17.73 | $17.90 | $17.70 | $17.78 | +0.74% | 34,750 |
| Jan 27, 2026 | $17.44 | $17.75 | $17.44 | $17.65 | +1.29% | 17,303 |
| Jan 26, 2026 | $17.28 | $17.49 | $17.27 | $17.43 | +0.96% | 8,884 |
| Jan 23, 2026 | $17.10 | $17.26 | $17.10 | $17.26 | +0.55% | 4,302 |
| Jan 22, 2026 | $17.13 | $17.25 | $17.13 | $17.17 | +0.67% | 2,533 |
| Jan 21, 2026 | $17.18 | $17.19 | $17.05 | $17.05 | -0.87% | 8,020 |
| Jan 20, 2026 | $17.38 | $17.38 | $17.20 | $17.20 | -1.15% | 11,092 |
| Jan 16, 2026 | $17.31 | $17.46 | $17.29 | $17.40 | -0.34% | 3,860 |
| Jan 15, 2026 | $17.64 | $17.64 | $17.34 | $17.46 | -1.69% | 19,899 |
| Jan 14, 2026 | $17.74 | $17.77 | $17.66 | $17.76 | +0.51% | 17,682 |
| Jan 13, 2026 | $17.75 | $17.75 | $17.67 | $17.67 | -0.56% | 8,438 |
| Jan 12, 2026 | $17.80 | $17.80 | $17.70 | $17.77 | -0.11% | 8,321 |
| Jan 9, 2026 | $17.56 | $17.80 | $17.47 | $17.79 | +2.18% | 15,007 |
| Jan 8, 2026 | $17.45 | $17.55 | $17.35 | $17.41 | -0.17% | 13,210 |
| Jan 7, 2026 | $17.49 | $17.55 | $17.44 | $17.44 | 0.00% | 2,324 |
| Jan 6, 2026 | $17.46 | $17.57 | $17.34 | $17.44 | -0.63% | 5,771 |
| Jan 5, 2026 | $17.30 | $17.55 | $17.30 | $17.55 | +1.45% | 14,576 |
| Jan 2, 2026 | $16.98 | $17.30 | $16.97 | $17.30 | +2.49% | 7,727 |
| Dec 31, 2025 | $17.08 | $17.23 | $16.87 | $16.88 | -1.34% | 35,747 |
| Dec 30, 2025 | $17.29 | $17.29 | $17.03 | $17.11 | -0.75% | 11,004 |
| Dec 29, 2025 | $17.22 | $17.30 | $17.20 | $17.24 | +0.52% | 11,510 |
| Dec 26, 2025 | $17.00 | $17.24 | $17.00 | $17.15 | +0.76% | 11,876 |
| Dec 24, 2025 | $17.11 | $17.19 | $16.80 | $17.02 | -0.12% | 32,318 |
| Dec 23, 2025 | $16.99 | $17.05 | $16.92 | $17.04 | +0.41% | 13,410 |
| Dec 22, 2025 | $17.01 | $17.22 | $16.91 | $16.97 | -0.82% | 14,958 |
| Dec 19, 2025 | $17.14 | $17.14 | $17.02 | $17.11 | +0.59% | 9,103 |
| Dec 18, 2025 | $17.09 | $17.20 | $16.96 | $17.01 | +0.06% | 16,728 |
| Dec 17, 2025 | $17.01 | $17.02 | $17.00 | $17.00 | -0.53% | 15,643 |
| Dec 16, 2025 | $17.06 | $17.17 | $16.95 | $17.09 | +0.23% | 22,525 |
| Dec 15, 2025 | $17.15 | $17.15 | $17.00 | $17.05 | +0.29% | 11,722 |
| Dec 12, 2025 | $17.00 | $17.14 | $17.00 | $17.00 | 0.00% | 10,393 |
| Dec 11, 2025 | $17.26 | $17.26 | $17.00 | $17.00 | -0.87% | 5,792 |
| Dec 10, 2025 | $16.98 | $17.15 | $16.96 | $17.15 | +1.06% | 8,816 |
| Dec 9, 2025 | $17.15 | $17.34 | $16.90 | $16.97 | -0.18% | 7,872 |
| Dec 8, 2025 | $17.15 | $17.34 | $16.92 | $17.00 | -1.73% | 22,187 |
| Dec 5, 2025 | $17.34 | $17.34 | $17.05 | $17.30 | +0.06% | 8,986 |
| Dec 4, 2025 | $17.25 | $17.37 | $17.25 | $17.29 | -0.46% | 3,975 |
| Dec 3, 2025 | $17.55 | $17.61 | $17.35 | $17.37 | -1.03% | 7,564 |
| Dec 2, 2025 | $17.25 | $17.71 | $17.16 | $17.55 | +1.74% | 12,114 |
| Dec 1, 2025 | $17.15 | $17.35 | $17.15 | $17.25 | +0.52% | 6,480 |
| Nov 28, 2025 | $17.25 | $17.25 | $17.16 | $17.16 | -0.23% | 2,577 |
| Nov 26, 2025 | $17.27 | $17.35 | $17.20 | $17.20 | -0.35% | 2,689 |
| Nov 25, 2025 | $17.13 | $17.35 | $17.12 | $17.26 | +0.99% | 27,406 |
| Nov 24, 2025 | $17.09 | $17.12 | $16.91 | $17.09 | +0.67% | 14,611 |
| Nov 21, 2025 | $17.00 | $17.13 | $16.69 | $16.98 | -0.20% | 10,565 |
| Nov 20, 2025 | $17.10 | $17.10 | $16.91 | $17.01 | -0.06% | 8,620 |
| Nov 19, 2025 | $17.09 | $17.13 | $17.00 | $17.02 | -0.87% | 7,482 |
| Nov 18, 2025 | $17.12 | $17.25 | $17.01 | $17.17 | +0.23% | 11,919 |
| Nov 17, 2025 | $17.54 | $17.54 | $17.13 | $17.13 | -1.15% | 7,179 |
| Nov 14, 2025 | $17.33 | $17.33 | $17.33 | $17.33 | +0.12% | 450 |
| Nov 13, 2025 | $17.56 | $17.61 | $17.31 | $17.31 | -1.42% | 6,698 |
| Nov 12, 2025 | $17.63 | $17.67 | $17.56 | $17.56 | +0.34% | 5,058 |
| Nov 11, 2025 | $17.45 | $17.51 | $17.42 | $17.50 | +1.16% | 2,846 |
| Nov 10, 2025 | $17.35 | $17.35 | $17.24 | $17.30 | +0.98% | 1,724 |
| Nov 7, 2025 | $17.22 | $17.22 | $17.10 | $17.13 | -0.54% | 7,307 |
| Nov 6, 2025 | $17.40 | $17.62 | $17.15 | $17.22 | +0.72% | 6,939 |
| Nov 5, 2025 | $17.20 | $17.27 | $17.10 | $17.10 | -0.35% | 11,355 |
| Nov 4, 2025 | $17.25 | $17.30 | $17.16 | $17.16 | -0.52% | 5,150 |
| Nov 3, 2025 | $17.60 | $17.60 | $17.20 | $17.25 | -1.43% | 9,995 |
| Oct 31, 2025 | $17.55 | $17.64 | $17.20 | $17.50 | -0.68% | 23,188 |
| Oct 30, 2025 | $17.70 | $17.71 | $17.62 | $17.62 | -0.06% | 9,237 |
| Oct 29, 2025 | $17.65 | $17.72 | $17.60 | $17.63 | 0.00% | 4,113 |
| Oct 28, 2025 | $17.65 | $17.66 | $17.60 | $17.63 | +0.11% | 4,311 |
| Oct 27, 2025 | $17.62 | $17.70 | $17.61 | $17.61 | -0.28% | 3,858 |
| Oct 24, 2025 | $17.36 | $17.70 | $17.36 | $17.66 | -0.79% | 19,897 |
| Oct 23, 2025 | $17.80 | $17.85 | $17.77 | $17.80 | -0.56% | 1,998 |
| Oct 22, 2025 | $17.97 | $17.98 | $17.90 | $17.90 | -0.72% | 6,479 |
| Oct 21, 2025 | $18.00 | $18.09 | $17.98 | $18.03 | -0.11% | 3,435 |
| Oct 20, 2025 | $18.01 | $18.05 | $18.00 | $18.05 | – | 3,725 |
Seasonality
ABR.PE 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 | 6.4% | -2.6% | -3.7% | 3.1% | -1.6% | -2.2% | 5.4% | -1.1% | -2.7% | -7.1% | 0.3% | -0.3% |
| Months up | 3 of 5 | 1 of 5 | 1 of 5 | 4 of 5 | 2 of 5 | 3 of 5 | 5 of 5 | 1 of 5 | 3 of 6 | 2 of 6 | 2 of 5 | 2 of 5 |
| 2026 | 6.9% | -0.8% | -6.5% | 5.7% | -3.4% | -2.9% | 1.8% | -2.5% | -11.2% | -30.0% | ||
| 2025 | -1.3% | -2.0% | -5.6% | 7.2% | -2.6% | 0.8% | 6.2% | 2.8% | 0.1% | -2.2% | -1.9% | -1.6% |
| 2024 | 3.0% | 3.4% | 6.0% | -7.6% | 1.1% | 1.2% | 3.7% | -2.1% | 10.4% | 0.9% | -3.8% | -0.8% |
| 2023 | 27.0% | -7.2% | -11.3% | 7.8% | 0.3% | 0.3% | 7.9% | -1.2% | -8.3% | -4.3% | 3.5% | 5.8% |
| 2022 | -3.6% | -6.2% | -1.1% | 2.4% | -3.2% | -10.3% | 7.4% | -2.5% | -8.0% | -8.9% | 7.0% | -7.6% |
| 2021 | 1.2% | 2.0% | -3.4% | 2.9% |