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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.50 | $11.72 | $8.73 | $9.21 | -19.77% | 192,348 |
| Oct 19, 2026 | $11.37 | $11.98 | $11.00 | $11.48 | +2.96% | 95,029 |
| Oct 12, 2026 | $12.20 | $12.27 | $10.90 | $11.15 | -8.23% | 113,185 |
| Oct 5, 2026 | $13.26 | $13.43 | $12.10 | $12.15 | -7.88% | 135,250 |
| Sep 28, 2026 | $14.75 | $14.75 | $13.12 | $13.19 | -10.82% | 91,793 |
| Sep 21, 2026 | $15.15 | $15.17 | $14.76 | $14.79 | -2.50% | 40,169 |
| Sep 14, 2026 | $15.25 | $15.30 | $15.10 | $15.17 | -0.65% | 92,009 |
| Sep 8, 2026 | $15.32 | $15.41 | $15.22 | $15.27 | -0.37% | 52,569 |
| Aug 31, 2026 | $15.40 | $15.62 | $15.32 | $15.33 | -0.80% | 53,745 |
| Aug 24, 2026 | $15.58 | $15.63 | $15.37 | $15.45 | -0.71% | 49,638 |
| Aug 17, 2026 | $15.73 | $15.75 | $15.50 | $15.56 | -0.77% | 28,783 |
| Aug 10, 2026 | $15.65 | $15.73 | $15.56 | $15.68 | -0.19% | 32,454 |
| Aug 3, 2026 | $15.75 | $15.83 | $15.63 | $15.71 | -0.25% | 31,472 |
| Jul 27, 2026 | $15.78 | $15.80 | $15.63 | $15.75 | +0.83% | 38,884 |
| Jul 20, 2026 | $15.99 | $15.99 | $15.62 | $15.62 | -2.07% | 21,428 |
| Jul 13, 2026 | $16.01 | $16.25 | $15.79 | $15.95 | -0.31% | 49,636 |
| Jul 6, 2026 | $16.02 | $16.02 | $15.89 | $16.00 | +0.31% | 39,194 |
| Jun 29, 2026 | $15.90 | $16.06 | $15.79 | $15.95 | +0.31% | 69,608 |
| Jun 22, 2026 | $16.00 | $16.20 | $15.85 | $15.90 | -0.78% | 42,715 |
| Jun 15, 2026 | $16.02 | $16.33 | $15.93 | $16.03 | +0.28% | 31,670 |
| Jun 8, 2026 | $15.70 | $16.06 | $15.70 | $15.98 | +1.85% | 34,150 |
| Jun 1, 2026 | $16.43 | $16.43 | $15.62 | $15.69 | -3.92% | 87,416 |
| May 26, 2026 | $16.37 | $16.71 | $16.33 | $16.33 | -0.49% | 33,528 |
| May 18, 2026 | $16.61 | $16.72 | $16.33 | $16.41 | -0.58% | 53,773 |
| May 11, 2026 | $16.85 | $16.95 | $16.36 | $16.51 | -2.40% | 66,298 |
| May 4, 2026 | $16.76 | $17.00 | $16.75 | $16.91 | +0.15% | 36,035 |
| Apr 27, 2026 | $16.80 | $16.91 | $16.71 | $16.89 | +0.15% | 31,435 |
| Apr 20, 2026 | $16.89 | $16.91 | $16.73 | $16.86 | +0.30% | 19,902 |
| Apr 13, 2026 | $17.25 | $17.39 | $16.75 | $16.81 | -2.32% | 40,843 |
| Apr 6, 2026 | $16.85 | $17.39 | $16.77 | $17.21 | +2.50% | 58,495 |
| Mar 30, 2026 | $17.16 | $17.39 | $16.35 | $16.79 | -1.35% | 103,644 |
| Mar 23, 2026 | $16.85 | $17.15 | $16.73 | $17.02 | +0.77% | 25,792 |
| Mar 16, 2026 | $17.25 | $17.25 | $16.85 | $16.89 | -2.20% | 52,102 |
| Mar 9, 2026 | $17.35 | $17.45 | $17.24 | $17.27 | -0.46% | 17,641 |
| Mar 2, 2026 | $17.30 | $17.58 | $17.30 | $17.35 | -0.86% | 23,774 |
| Feb 23, 2026 | $17.45 | $17.50 | $17.27 | $17.50 | +0.06% | 27,248 |
| Feb 17, 2026 | $17.43 | $17.50 | $17.20 | $17.49 | +0.32% | 19,826 |
| Feb 9, 2026 | $17.53 | $17.80 | $17.23 | $17.43 | -1.84% | 23,883 |
| Feb 2, 2026 | $17.58 | $17.80 | $17.50 | $17.76 | +0.62% | 38,448 |
| Jan 26, 2026 | $17.28 | $17.90 | $17.27 | $17.65 | +2.26% | 88,950 |
| Jan 20, 2026 | $17.38 | $17.38 | $17.05 | $17.26 | -0.80% | 25,947 |
| Jan 12, 2026 | $17.80 | $17.80 | $17.29 | $17.40 | -2.19% | 58,200 |
| Jan 5, 2026 | $17.30 | $17.80 | $17.30 | $17.79 | +2.83% | 50,888 |
| Dec 29, 2025 | $17.22 | $17.30 | $16.87 | $17.30 | +0.87% | 65,988 |
| Dec 22, 2025 | $17.01 | $17.24 | $16.80 | $17.15 | +0.23% | 72,562 |
| Dec 15, 2025 | $17.15 | $17.20 | $16.95 | $17.11 | +0.65% | 75,721 |
| Dec 8, 2025 | $17.15 | $17.34 | $16.90 | $17.00 | -1.73% | 55,060 |
| Dec 1, 2025 | $17.15 | $17.71 | $17.05 | $17.30 | +0.82% | 39,119 |
| Nov 24, 2025 | $17.09 | $17.35 | $16.91 | $17.16 | +1.08% | 47,283 |
| Nov 17, 2025 | $17.54 | $17.54 | $16.69 | $16.98 | -2.04% | 45,765 |
| Nov 10, 2025 | $17.35 | $17.67 | $17.24 | $17.33 | +1.16% | 16,776 |
| Nov 3, 2025 | $17.60 | $17.62 | $17.10 | $17.13 | -2.11% | 40,746 |
| Oct 27, 2025 | $17.62 | $17.72 | $17.20 | $17.50 | -0.91% | 44,707 |
| Oct 20, 2025 | $18.01 | $18.09 | $17.36 | $17.66 | -2.16% | 35,534 |
| Oct 13, 2025 | $18.40 | $18.54 | $17.87 | $18.05 | -0.55% | 30,506 |
| Oct 6, 2025 | $18.56 | $18.78 | $18.10 | $18.15 | -2.45% | 32,482 |
| Sep 29, 2025 | $18.62 | $18.68 | $18.15 | $18.61 | -0.40% | 39,584 |
| Sep 22, 2025 | $18.49 | $18.68 | $18.31 | $18.68 | +0.97% | 23,695 |
| Sep 15, 2025 | $18.37 | $18.59 | $18.37 | $18.50 | +0.05% | 25,698 |
| Sep 8, 2025 | $18.21 | $18.60 | $18.17 | $18.49 | +1.62% | 25,052 |
| Sep 2, 2025 | $18.00 | $18.26 | $17.99 | $18.20 | -0.46% | 12,126 |
| Aug 25, 2025 | $18.27 | $19.00 | $17.96 | $18.28 | 0.00% | 45,669 |
| Aug 18, 2025 | $18.27 | $18.28 | $17.86 | $18.28 | +0.61% | 11,018 |
| Aug 11, 2025 | $17.69 | $18.28 | $17.69 | $18.17 | +3.83% | 46,112 |
| Aug 4, 2025 | $17.79 | $17.92 | $17.45 | $17.50 | -0.96% | 23,106 |
| Jul 28, 2025 | $17.69 | $17.96 | $17.57 | $17.67 | +0.17% | 50,481 |
| Jul 21, 2025 | $17.41 | $17.70 | $17.38 | $17.64 | +1.41% | 24,666 |
| Jul 14, 2025 | $17.82 | $17.85 | $17.36 | $17.40 | -2.47% | 29,435 |
| Jul 7, 2025 | $17.79 | $17.90 | $17.61 | $17.84 | +0.43% | 32,978 |
| Jun 30, 2025 | $17.47 | $17.77 | $17.00 | $17.76 | +2.54% | 64,382 |
| Jun 23, 2025 | $17.56 | $17.62 | $17.16 | $17.32 | +1.40% | 13,392 |
| Jun 16, 2025 | $17.72 | $17.77 | $17.07 | $17.08 | -2.43% | 29,220 |
| Jun 9, 2025 | $16.89 | $17.75 | $16.82 | $17.51 | +3.89% | 39,566 |
| Jun 2, 2025 | $17.00 | $17.00 | $16.70 | $16.85 | -0.82% | 22,561 |
| May 27, 2025 | $17.32 | $17.32 | $16.82 | $16.99 | -0.21% | 18,825 |
| May 19, 2025 | $16.75 | $17.11 | $16.30 | $17.03 | +1.41% | 117,383 |
| May 12, 2025 | $17.41 | $17.41 | $16.69 | $16.79 | -2.57% | 56,719 |
| May 5, 2025 | $17.04 | $17.35 | $16.98 | $17.23 | +0.41% | 47,771 |
| Apr 28, 2025 | $16.94 | $17.50 | $16.90 | $17.16 | +1.90% | 52,500 |
| Apr 21, 2025 | $16.69 | $16.95 | $16.50 | $16.84 | +0.90% | 59,559 |
| Apr 14, 2025 | $16.83 | $17.01 | $16.57 | $16.69 | -0.83% | 45,315 |
| Apr 7, 2025 | $16.60 | $17.51 | $16.42 | $16.83 | +0.78% | 61,773 |
| Mar 31, 2025 | $17.43 | $17.70 | $16.50 | $16.70 | -4.63% | 189,945 |
| Mar 24, 2025 | $17.68 | $17.84 | $17.51 | $17.51 | -1.78% | 21,858 |
| Mar 17, 2025 | $17.62 | $18.24 | $17.50 | $17.83 | +1.87% | 19,611 |
| Mar 10, 2025 | $17.60 | $18.04 | $17.41 | $17.50 | +0.52% | 62,995 |
| Mar 3, 2025 | $17.75 | $17.75 | $17.25 | $17.41 | -1.42% | 39,336 |
| Feb 24, 2025 | $17.25 | $17.68 | $17.07 | $17.66 | +2.02% | 55,320 |
| Feb 18, 2025 | $17.60 | $17.99 | $16.95 | $17.31 | -2.09% | 97,486 |
| Feb 10, 2025 | $17.87 | $17.98 | $17.65 | $17.68 | -0.79% | 14,996 |
| Feb 3, 2025 | $18.02 | $18.12 | $17.82 | $17.82 | -1.11% | 21,953 |
| Jan 27, 2025 | $18.18 | $18.40 | $17.91 | $18.02 | -0.80% | 27,965 |
| Jan 21, 2025 | $18.21 | $18.21 | $18.00 | $18.17 | +0.53% | 16,406 |
| Jan 13, 2025 | $18.35 | $18.60 | $17.99 | $18.07 | -1.26% | 49,642 |
| Jan 6, 2025 | $18.88 | $18.88 | $18.30 | $18.30 | -2.97% | 22,355 |
| Dec 30, 2024 | $18.25 | $18.88 | $18.11 | $18.86 | +1.45% | 27,636 |
| Dec 23, 2024 | $18.50 | $18.74 | $18.24 | $18.59 | -0.21% | 53,193 |
| Dec 16, 2024 | $18.74 | $18.74 | $18.13 | $18.63 | -0.80% | 219,200 |
| Dec 9, 2024 | $18.60 | $18.80 | $18.35 | $18.78 | +1.24% | 122,191 |
| Dec 2, 2024 | $18.61 | $18.86 | $18.53 | $18.55 | -1.33% | 71,500 |
| Nov 25, 2024 | $19.07 | $19.29 | $18.66 | $18.80 | +2.73% | 25,456 |
| Nov 18, 2024 | $19.15 | $19.27 | $18.15 | $18.30 | -4.44% | 27,143 |
| Nov 11, 2024 | $19.65 | $19.70 | $19.15 | $19.15 | -1.90% | 15,410 |
| Nov 4, 2024 | $19.79 | $19.79 | $19.00 | $19.52 | +0.11% | 67,322 |
| Oct 28, 2024 | $19.96 | $20.10 | $19.41 | $19.50 | -2.40% | 23,105 |
| Oct 21, 2024 | $19.96 | $20.20 | $19.65 | $19.98 | -1.24% | 11,399 |
| Oct 14, 2024 | $20.43 | $20.60 | $19.40 | $20.23 | -1.70% | 20,876 |
| Oct 7, 2024 | $19.80 | $20.58 | $19.70 | $20.58 | +2.69% | 19,563 |
| Sep 30, 2024 | $19.70 | $20.51 | $19.50 | $20.04 | +2.77% | 20,870 |
| Sep 23, 2024 | $19.55 | $19.80 | $19.12 | $19.50 | -0.64% | 20,490 |
| Sep 16, 2024 | $19.01 | $19.80 | $19.01 | $19.63 | +3.53% | 30,602 |
| Sep 9, 2024 | $17.91 | $19.14 | $17.91 | $18.96 | +6.91% | 35,897 |
| Sep 3, 2024 | $17.63 | $18.30 | $17.52 | $17.73 | -0.89% | 74,798 |
| Aug 26, 2024 | $17.51 | $18.06 | $17.41 | $17.89 | +2.52% | 49,487 |
| Aug 19, 2024 | $17.50 | $17.57 | $17.30 | $17.45 | -1.13% | 23,615 |
| Aug 12, 2024 | $17.77 | $17.82 | $17.21 | $17.65 | -1.67% | 40,912 |
| Aug 5, 2024 | $17.17 | $17.95 | $17.10 | $17.95 | +1.70% | 29,505 |
| Jul 29, 2024 | $17.45 | $18.58 | $17.18 | $17.65 | +1.15% | 142,056 |
| Jul 22, 2024 | $17.51 | $17.51 | $17.27 | $17.45 | -0.29% | 47,440 |
| Jul 15, 2024 | $16.91 | $17.65 | $16.65 | $17.50 | +1.98% | 185,909 |
| Jul 8, 2024 | $18.72 | $19.17 | $16.54 | $17.16 | -8.43% | 175,882 |
| Jul 1, 2024 | $18.18 | $19.10 | $18.03 | $18.74 | +3.88% | 46,038 |
| Jun 24, 2024 | $18.09 | $18.27 | $18.00 | $18.04 | -0.11% | 53,022 |
| Jun 17, 2024 | $18.17 | $18.25 | $18.02 | $18.06 | -0.55% | 55,461 |
| Jun 10, 2024 | $17.93 | $18.42 | $17.93 | $18.16 | +1.00% | 25,372 |
| Jun 3, 2024 | $17.85 | $18.42 | $17.85 | $17.98 | +0.84% | 44,534 |
| May 28, 2024 | $17.95 | $18.25 | $17.75 | $17.83 | -1.22% | 19,676 |
| May 20, 2024 | $18.19 | $18.53 | $17.46 | $18.05 | -2.06% | 58,823 |
| May 13, 2024 | $18.06 | $18.47 | $17.85 | $18.43 | +1.99% | 38,604 |
| May 6, 2024 | $18.06 | $18.39 | $17.63 | $18.07 | +0.28% | 60,381 |
| Apr 29, 2024 | $17.75 | $18.31 | $17.64 | $18.02 | +0.94% | 47,574 |
| Apr 22, 2024 | $17.75 | $18.08 | $17.50 | $17.85 | +0.58% | 20,965 |
| Apr 15, 2024 | $18.20 | $18.69 | $17.46 | $17.75 | -3.95% | 30,195 |
| Apr 8, 2024 | $19.55 | $19.92 | $18.42 | $18.48 | -5.86% | 64,965 |
| Apr 1, 2024 | $19.92 | $19.98 | $19.05 | $19.63 | +0.67% | 22,039 |
| Mar 25, 2024 | $19.24 | $20.94 | $19.00 | $19.50 | +0.21% | 31,707 |
| Mar 18, 2024 | $18.43 | $20.20 | $18.43 | $19.46 | +5.83% | 37,150 |
| Mar 11, 2024 | $18.79 | $18.79 | $18.11 | $18.39 | -1.67% | 18,138 |
| Mar 4, 2024 | $18.20 | $18.75 | $18.13 | $18.70 | +3.31% | 25,447 |
| Feb 26, 2024 | $18.34 | $18.53 | $18.10 | $18.10 | -1.25% | 29,088 |
| Feb 20, 2024 | $18.18 | $18.33 | $17.75 | $18.33 | +0.44% | 23,328 |
| Feb 12, 2024 | $17.50 | $18.34 | $17.50 | $18.25 | +4.34% | 94,716 |
| Feb 5, 2024 | $17.30 | $17.99 | $16.84 | $17.49 | +1.10% | 48,688 |
| Jan 29, 2024 | $17.80 | $18.30 | $17.27 | $17.30 | -2.81% | 42,043 |
| Jan 22, 2024 | $17.68 | $17.89 | $17.35 | $17.80 | +1.77% | 33,537 |
| Jan 16, 2024 | $17.73 | $17.74 | $17.41 | $17.49 | -1.30% | 19,190 |
| Jan 8, 2024 | $18.13 | $18.31 | $17.66 | $17.72 | -2.32% | 26,865 |
| Jan 2, 2024 | $17.64 | $18.60 | $17.64 | $18.14 | +2.78% | 23,854 |
| Dec 26, 2023 | $17.99 | $18.35 | $17.51 | $17.65 | -2.27% | 37,998 |
| Dec 18, 2023 | $18.30 | $18.72 | $18.00 | $18.06 | -1.31% | 37,144 |
| Dec 11, 2023 | $17.12 | $18.79 | $16.98 | $18.30 | +6.64% | 79,963 |
| Dec 4, 2023 | $17.10 | $17.31 | $16.99 | $17.16 | +0.35% | 55,443 |
| Nov 27, 2023 | $16.84 | $17.16 | $16.50 | $17.10 | +1.79% | 47,434 |
| Nov 20, 2023 | $16.27 | $16.80 | $16.18 | $16.80 | +3.07% | 19,525 |
| Nov 13, 2023 | $16.40 | $17.00 | $16.30 | $16.30 | -0.73% | 88,318 |
| Nov 6, 2023 | $16.50 | $16.80 | $16.20 | $16.42 | +0.86% | 42,013 |
| Oct 30, 2023 | $16.50 | $16.63 | $16.00 | $16.28 | +0.49% | 64,132 |
| Oct 23, 2023 | $16.47 | $16.55 | $16.06 | $16.20 | -2.94% | 33,421 |
| Oct 16, 2023 | $16.99 | $16.99 | $16.40 | $16.69 | -0.36% | 23,261 |
| Oct 9, 2023 | $17.40 | $17.82 | $16.65 | $16.75 | -4.85% | 30,764 |
| Oct 2, 2023 | $17.75 | $18.07 | $16.75 | $17.60 | +2.12% | 36,172 |
| Sep 25, 2023 | $18.31 | $18.90 | $17.20 | $17.24 | -7.39% | 18,933 |
| Sep 18, 2023 | $18.82 | $18.82 | $18.25 | $18.62 | -2.49% | 10,154 |
| Sep 11, 2023 | $18.30 | $19.09 | $18.30 | $19.09 | +2.25% | 18,735 |
| Sep 5, 2023 | $19.19 | $19.19 | $18.39 | $18.67 | -2.46% | 8,765 |
| Aug 28, 2023 | $18.52 | $19.15 | $18.35 | $19.14 | +3.46% | 13,548 |
| Aug 21, 2023 | $18.15 | $18.50 | $17.87 | $18.50 | +1.93% | 13,538 |
| Aug 14, 2023 | $18.55 | $18.60 | $18.00 | $18.15 | -2.94% | 12,651 |
| Aug 7, 2023 | $18.83 | $19.08 | $18.54 | $18.70 | -2.35% | 14,554 |
| Jul 31, 2023 | $19.43 | $19.53 | $18.64 | $19.15 | -0.93% | 47,299 |
| Jul 24, 2023 | $18.39 | $19.95 | $18.30 | $19.33 | +5.05% | 80,850 |
| Jul 17, 2023 | $18.16 | $18.40 | $18.14 | $18.40 | +1.10% | 40,572 |
| Jul 10, 2023 | $18.29 | $18.51 | $18.03 | $18.20 | 0.00% | 83,885 |
| Jul 3, 2023 | $18.15 | $18.25 | $17.85 | $18.20 | +1.00% | 38,689 |
| Jun 26, 2023 | $18.22 | $18.43 | $17.88 | $18.02 | -1.10% | 53,440 |
| Jun 20, 2023 | $18.05 | $18.31 | $17.85 | $18.22 | +1.33% | 26,494 |
| Jun 12, 2023 | $17.69 | $18.01 | $17.60 | $17.98 | +1.58% | 26,907 |
| Jun 5, 2023 | $17.79 | $18.05 | $17.68 | $17.70 | -0.28% | 32,469 |
| May 30, 2023 | $16.66 | $17.99 | $16.65 | $17.75 | +5.62% | 85,147 |
| May 22, 2023 | $16.70 | $16.95 | $16.46 | $16.81 | +0.27% | 26,797 |
| May 15, 2023 | $17.27 | $17.28 | $16.00 | $16.76 | -2.56% | 99,835 |
| May 8, 2023 | $17.36 | $17.77 | $16.66 | $17.20 | -1.26% | 55,622 |
| May 1, 2023 | $18.00 | $18.00 | $17.32 | $17.42 | -2.79% | 35,606 |
| Apr 24, 2023 | $17.35 | $17.95 | $17.27 | $17.92 | +2.99% | 66,155 |
| Apr 17, 2023 | $17.30 | $17.55 | $16.41 | $17.40 | +0.63% | 67,841 |
| Apr 10, 2023 | $17.70 | $18.15 | $17.25 | $17.29 | -2.03% | 127,728 |
| Apr 3, 2023 | $17.39 | $18.20 | $16.91 | $17.65 | +3.82% | 45,609 |
| Mar 27, 2023 | $16.29 | $17.26 | $16.11 | $17.00 | +5.13% | 66,294 |
| Mar 20, 2023 | $16.85 | $16.85 | $15.90 | $16.17 | +1.06% | 137,301 |
| Mar 13, 2023 | $17.87 | $18.16 | $15.90 | $16.00 | -12.22% | 406,158 |
| Mar 6, 2023 | $19.18 | $19.73 | $17.71 | $18.23 | -5.21% | 129,436 |
| Feb 27, 2023 | $19.86 | $19.99 | $18.05 | $19.23 | -4.18% | 49,718 |
| Feb 21, 2023 | $20.37 | $21.07 | $19.85 | $20.07 | -1.38% | 20,078 |
| Feb 13, 2023 | $21.35 | $21.47 | $19.98 | $20.35 | -3.00% | 62,711 |
| Feb 6, 2023 | $21.05 | $21.40 | $20.77 | $20.98 | -1.22% | 61,506 |
| Jan 30, 2023 | $20.03 | $23.00 | $19.76 | $21.24 | +6.39% | 74,688 |
| Jan 23, 2023 | $19.70 | $20.22 | $19.62 | $19.97 | +1.45% | 48,904 |
| Jan 17, 2023 | $18.97 | $21.37 | $18.90 | $19.68 | +3.58% | 44,823 |
| Jan 9, 2023 | $18.31 | $19.00 | $18.29 | $19.00 | +4.63% | 82,991 |
| Jan 3, 2023 | $16.81 | $18.35 | $16.81 | $18.16 | +9.33% | 37,453 |
| Dec 27, 2022 | $16.47 | $17.00 | $16.27 | $16.61 | +1.28% | 72,273 |
| Dec 19, 2022 | $16.80 | $16.91 | $16.13 | $16.40 | -1.80% | 86,596 |
| Dec 12, 2022 | $16.75 | $17.41 | $16.60 | $16.70 | +0.72% | 45,840 |
| Dec 5, 2022 | $17.50 | $17.83 | $16.56 | $16.58 | -5.37% | 85,096 |
| Nov 28, 2022 | $17.75 | $18.41 | $17.48 | $17.52 | -1.68% | 67,851 |
| Nov 21, 2022 | $17.75 | $18.42 | $17.37 | $17.82 | +1.42% | 67,450 |
| Nov 14, 2022 | $18.50 | $18.69 | $17.45 | $17.57 | -4.77% | 53,367 |
| Nov 7, 2022 | $18.23 | $18.64 | $17.30 | $18.45 | +6.77% | 30,442 |
| Oct 31, 2022 | $16.98 | $17.73 | $16.55 | $17.28 | +4.10% | 48,286 |
| Oct 24, 2022 | $16.27 | $16.91 | $15.88 | $16.60 | +3.62% | 58,760 |
| Oct 17, 2022 | $17.96 | $18.29 | $16.00 | $16.02 | -9.75% | 26,937 |
| Oct 10, 2022 | $18.48 | $19.03 | $17.72 | $17.75 | -4.31% | 22,452 |
| Oct 3, 2022 | $19.00 | $19.49 | $18.50 | $18.55 | -1.59% | 71,577 |
| Sep 26, 2022 | $19.70 | $19.76 | $18.03 | $18.85 | -3.53% | 105,726 |
| Sep 19, 2022 | $19.85 | $20.58 | $18.79 | $19.54 | -1.56% | 43,012 |
| Sep 12, 2022 | $20.43 | $20.60 | $19.75 | $19.85 | -1.73% | 21,462 |
| Sep 6, 2022 | $20.14 | $20.42 | $20.06 | $20.20 | +0.62% | 6,455 |
| Aug 29, 2022 | $21.06 | $21.11 | $20.01 | $20.08 | -2.78% | 16,028 |
| Aug 22, 2022 | $20.85 | $21.17 | $20.03 | $20.65 | -0.48% | 15,246 |
| Aug 15, 2022 | $21.40 | $21.94 | $20.75 | $20.75 | -2.58% | 28,989 |
| Aug 8, 2022 | $21.34 | $21.87 | $20.00 | $21.30 | 0.00% | 22,839 |
| Aug 1, 2022 | $21.05 | $22.07 | $20.62 | $21.30 | +1.33% | 38,749 |
| Jul 25, 2022 | $19.66 | $21.02 | $19.46 | $21.02 | +6.16% | 47,498 |
| Jul 18, 2022 | $19.75 | $20.00 | $19.40 | $19.80 | +0.64% | 55,695 |
| Jul 11, 2022 | $20.23 | $20.75 | $19.40 | $19.67 | -1.53% | 35,618 |
| Jul 5, 2022 | $20.03 | $20.18 | $19.66 | $19.98 | -2.44% | 33,116 |
| Jun 27, 2022 | $20.04 | $20.61 | $19.92 | $20.48 | +2.25% | 14,230 |
| Jun 21, 2022 | $20.20 | $20.20 | $19.65 | $20.03 | +0.65% | 13,174 |
| Jun 13, 2022 | $20.86 | $21.50 | $19.90 | $19.90 | -6.09% | 33,081 |
| Jun 6, 2022 | $21.67 | $22.34 | $21.11 | $21.19 | -2.98% | 12,437 |
| May 31, 2022 | $22.00 | $22.44 | $21.00 | $21.84 | -2.72% | 25,273 |
| May 23, 2022 | $20.50 | $22.56 | $20.44 | $22.45 | +10.32% | 22,211 |
| May 16, 2022 | $20.92 | $21.07 | $20.33 | $20.35 | -2.30% | 29,871 |
| May 9, 2022 | $21.63 | $22.41 | $20.75 | $20.83 | -7.15% | 33,946 |
| May 2, 2022 | $22.85 | $23.07 | $21.81 | $22.43 | -2.42% | 40,823 |
| Apr 25, 2022 | $22.22 | $22.99 | $21.87 | $22.99 | +4.82% | 37,992 |
| Apr 18, 2022 | $22.87 | $23.05 | $21.87 | $21.93 | -4.88% | 40,837 |
| Apr 11, 2022 | $23.00 | $23.49 | $22.78 | $23.06 | -0.74% | 34,085 |
| Apr 4, 2022 | $22.95 | $23.45 | $22.85 | $23.23 | +1.75% | 27,608 |
| Mar 28, 2022 | $22.41 | $23.02 | $22.41 | $22.83 | +2.15% | 32,551 |
| Mar 21, 2022 | $22.33 | $22.80 | $22.15 | $22.35 | +0.68% | 41,120 |
| Mar 14, 2022 | $21.80 | $22.42 | $21.10 | $22.20 | -0.22% | 32,397 |
| Mar 7, 2022 | $22.32 | $22.72 | $21.30 | $22.25 | -0.70% | 52,380 |
| Feb 28, 2022 | $22.97 | $23.48 | $22.38 | $22.41 | -2.19% | 84,189 |
| Feb 22, 2022 | $23.07 | $23.47 | $22.40 | $22.91 | -0.61% | 74,568 |
| Feb 14, 2022 | $22.45 | $23.83 | $22.24 | $23.05 | +3.22% | 118,008 |
| Feb 7, 2022 | $23.82 | $23.82 | $22.19 | $22.33 | -5.70% | 128,508 |
| Jan 31, 2022 | $24.86 | $24.86 | $23.59 | $23.68 | -3.78% | 69,593 |
| Jan 24, 2022 | $24.75 | $25.00 | $24.60 | $24.61 | -0.77% | 36,817 |
| Jan 18, 2022 | $24.99 | $25.00 | $24.75 | $24.80 | -0.80% | 32,811 |
| Jan 10, 2022 | $25.23 | $25.35 | $24.80 | $25.00 | -0.91% | 74,483 |
| Jan 3, 2022 | $25.30 | $25.35 | $25.13 | $25.23 | -1.21% | 35,508 |
| Dec 27, 2021 | $25.29 | $25.55 | $25.12 | $25.54 | +1.71% | 23,592 |
| Dec 20, 2021 | $25.14 | $25.29 | $25.11 | $25.11 | +0.32% | 11,329 |
| Dec 13, 2021 | $25.08 | $25.24 | $24.94 | $25.03 | -0.70% | 26,161 |
| Dec 6, 2021 | $25.06 | $25.24 | $25.06 | $25.21 | +0.88% | 17,671 |
| Nov 29, 2021 | $25.26 | $25.27 | $24.81 | $24.99 | -1.55% | 88,566 |
| Nov 22, 2021 | $25.18 | $25.43 | $25.02 | $25.38 | +0.80% | 46,707 |
| Nov 15, 2021 | $25.37 | $25.37 | $25.11 | $25.18 | -0.91% | 35,047 |
| Nov 8, 2021 | $25.65 | $25.69 | $25.28 | $25.41 | -0.97% | 42,283 |
| Nov 1, 2021 | $25.63 | $25.69 | $25.43 | $25.66 | -0.04% | 76,251 |
| Oct 25, 2021 | $25.15 | $25.67 | $25.05 | $25.67 | +2.07% | 133,692 |
| Oct 18, 2021 | $25.13 | $25.20 | $25.01 | $25.15 | +0.04% | 89,041 |
| Oct 11, 2021 | $25.29 | $25.49 | $25.04 | $25.14 | -0.08% | 95,900 |
| Oct 4, 2021 | $25.44 | $25.47 | $25.10 | $25.16 | -1.04% | 69,333 |
| Sep 27, 2021 | $25.51 | $25.59 | $25.23 | $25.43 | +0.02% | 56,808 |
| Sep 20, 2021 | $25.28 | $25.50 | $25.20 | $25.42 | +0.16% | 54,199 |
| Sep 13, 2021 | $25.52 | $25.56 | $25.22 | $25.38 | -0.86% | 95,540 |
| Sep 7, 2021 | $25.24 | $25.65 | $25.20 | $25.60 | +1.43% | 203,142 |
| Aug 30, 2021 | $25.12 | $25.32 | $25.06 | $25.24 | +0.40% | 818,397 |
| Aug 23, 2021 | $24.99 | $25.14 | $24.82 | $25.14 | +0.96% | 739,044 |
| Aug 16, 2021 | $24.99 | $25.00 | $24.75 | $24.90 | -0.28% | 520,188 |
| Aug 9, 2021 | $25.14 | $25.14 | $24.85 | $24.97 | -0.64% | 534,392 |
| Aug 5, 2021 | $25.23 | $25.29 | $25.00 | $25.13 | – | 1,123,565 |
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% |