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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $13.36 | $13.61 | $8.73 | $9.21 | -32.48% | 587,379 |
| Sep 2026 | $15.33 | $15.62 | $13.23 | $13.64 | -11.20% | 270,996 |
| Aug 2026 | $15.75 | $15.83 | $15.35 | $15.36 | -2.48% | 150,069 |
| Jul 2026 | $15.97 | $16.25 | $15.62 | $15.75 | -0.63% | 170,316 |
| Jun 2026 | $16.43 | $16.43 | $15.62 | $15.85 | -2.94% | 244,385 |
| May 2026 | $16.75 | $17.00 | $16.33 | $16.33 | -3.43% | 198,619 |
| Apr 2026 | $16.45 | $17.39 | $16.44 | $16.91 | +3.30% | 183,744 |
| Mar 2026 | $17.30 | $17.58 | $16.35 | $16.37 | -6.46% | 180,899 |
| Feb 2026 | $17.58 | $17.80 | $17.20 | $17.50 | -0.85% | 109,405 |
| Jan 2026 | $16.98 | $17.90 | $16.97 | $17.65 | +4.56% | 231,712 |
| Dec 2025 | $17.15 | $17.71 | $16.80 | $16.88 | -1.63% | 300,723 |
| Nov 2025 | $17.60 | $17.67 | $16.69 | $17.16 | -1.94% | 150,570 |
| Oct 2025 | $18.31 | $18.78 | $17.20 | $17.50 | -4.32% | 156,461 |
| Sep 2025 | $18.00 | $18.68 | $17.99 | $18.29 | +0.05% | 112,923 |
| Aug 2025 | $17.70 | $19.00 | $17.45 | $18.28 | +2.81% | 129,198 |
| Jul 2025 | $17.21 | $17.96 | $17.12 | $17.78 | +3.86% | 157,465 |
| Jun 2025 | $17.00 | $17.77 | $16.70 | $17.12 | +0.77% | 145,923 |
| May 2025 | $17.50 | $17.50 | $16.30 | $16.99 | -2.64% | 255,985 |
| Apr 2025 | $16.90 | $17.51 | $16.42 | $17.45 | +4.68% | 314,476 |
| Mar 2025 | $17.75 | $18.24 | $16.67 | $16.67 | -5.61% | 223,129 |
| Feb 2025 | $18.02 | $18.12 | $16.95 | $17.66 | -2.00% | 189,755 |
| Jan 2025 | $18.68 | $18.88 | $17.91 | $18.02 | -3.38% | 128,182 |
| Dec 2024 | $18.61 | $18.86 | $18.11 | $18.65 | -0.80% | 481,906 |
| Nov 2024 | $19.52 | $19.79 | $18.15 | $18.80 | -3.84% | 137,892 |
| Oct 2024 | $19.50 | $20.60 | $19.40 | $19.55 | -1.01% | 92,022 |
| Sep 2024 | $17.63 | $19.80 | $17.52 | $19.75 | +10.40% | 163,017 |
| Aug 2024 | $18.20 | $18.50 | $17.10 | $17.89 | -2.13% | 179,572 |
| Jul 2024 | $18.18 | $19.17 | $16.54 | $18.28 | +1.33% | 561,272 |
| Jun 2024 | $17.85 | $18.42 | $17.85 | $18.04 | +1.18% | 178,389 |
| May 2024 | $17.75 | $18.53 | $17.46 | $17.83 | +1.08% | 208,427 |
| Apr 2024 | $19.92 | $19.98 | $17.46 | $17.64 | -9.54% | 154,795 |
| Mar 2024 | $18.42 | $20.94 | $18.10 | $19.50 | +5.98% | 119,420 |
| Feb 2024 | $17.93 | $18.53 | $16.84 | $18.40 | +3.43% | 216,648 |
| Jan 2024 | $17.64 | $18.60 | $17.35 | $17.79 | +0.79% | 117,683 |
| Dec 2023 | $16.57 | $18.79 | $16.57 | $17.65 | +5.82% | 226,771 |
| Nov 2023 | $16.12 | $17.16 | $16.00 | $16.68 | +3.47% | 229,177 |
| Oct 2023 | $17.75 | $18.07 | $16.02 | $16.12 | -6.50% | 139,640 |
| Sep 2023 | $18.94 | $19.19 | $17.20 | $17.24 | -8.30% | 58,794 |
| Aug 2023 | $18.78 | $19.53 | $17.87 | $18.80 | -1.21% | 75,072 |
| Jul 2023 | $18.15 | $19.95 | $17.85 | $19.03 | +5.60% | 268,307 |
| Jun 2023 | $17.67 | $18.43 | $17.43 | $18.02 | +0.28% | 169,402 |
| May 2023 | $18.00 | $18.00 | $16.00 | $17.97 | +0.28% | 272,915 |
| Apr 2023 | $17.39 | $18.20 | $16.41 | $17.92 | +5.41% | 307,333 |
| Mar 2023 | $18.81 | $19.73 | $15.90 | $17.00 | -11.32% | 770,392 |
| Feb 2023 | $20.60 | $23.00 | $19.17 | $19.17 | -7.17% | 205,021 |
| Jan 2023 | $16.81 | $21.37 | $16.81 | $20.65 | +24.32% | 246,648 |
| Dec 2022 | $18.04 | $18.04 | $16.13 | $16.61 | -7.62% | 328,262 |
| Nov 2022 | $17.22 | $18.69 | $16.55 | $17.98 | +7.02% | 208,384 |
| Oct 2022 | $19.00 | $19.49 | $15.88 | $16.80 | -10.88% | 200,281 |
| Sep 2022 | $20.17 | $20.60 | $18.03 | $18.85 | -8.05% | 182,232 |
| Aug 2022 | $21.05 | $22.07 | $20.00 | $20.50 | -2.47% | 116,274 |
| Jul 2022 | $20.61 | $21.02 | $19.40 | $21.02 | +5.36% | 172,946 |
| Jun 2022 | $22.44 | $22.44 | $19.65 | $19.95 | -10.34% | 80,278 |
| May 2022 | $22.85 | $23.07 | $20.33 | $22.25 | -3.22% | 143,749 |
| Apr 2022 | $22.80 | $23.49 | $21.87 | $22.99 | +0.70% | 154,824 |
| Mar 2022 | $23.09 | $23.48 | $21.10 | $22.83 | -1.08% | 182,583 |
| Feb 2022 | $24.71 | $24.71 | $22.19 | $23.08 | -6.22% | 418,030 |
| Jan 2022 | $25.30 | $25.35 | $24.44 | $24.61 | -3.64% | 198,018 |
| Dec 2021 | $24.86 | $25.55 | $24.86 | $25.54 | +2.94% | 100,129 |
| Nov 2021 | $25.63 | $25.69 | $24.81 | $24.81 | -3.35% | 267,478 |
| Oct 2021 | $25.59 | $25.67 | $25.01 | $25.67 | +0.67% | 393,868 |
| Sep 2021 | $25.24 | $25.65 | $25.17 | $25.50 | +1.15% | 518,088 |
| Aug 2021 | $25.23 | $25.32 | $24.75 | $25.21 | – | 3,621,285 |
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% |