Arbor Realty Trust Inc (ABR.PF) stock
ABR.PFNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ABR, ABR.PD, ABR.PE
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 10/3086% below fair value
$13.58−2.91 (-17.65%)
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
$13.58
-17.65% on the day
52-week range
$13.10 – $23.60
-42.5% from the high
Change over 52 weeks
-38.8%
From $22.20 on Oct 30, 2025
Average volume
25,291
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.45 | $16.45 | $13.53 | $13.58 | -17.65% | 203,475 |
| Oct 29, 2026 | $16.28 | $16.90 | $16.28 | $16.49 | +0.24% | 23,523 |
| Oct 28, 2026 | $16.20 | $16.54 | $16.13 | $16.45 | +0.86% | 17,708 |
| Oct 27, 2026 | $15.82 | $16.37 | $15.82 | $16.31 | +1.68% | 9,597 |
| Oct 26, 2026 | $15.75 | $16.04 | $15.75 | $16.04 | +1.20% | 20,881 |
| Oct 23, 2026 | $15.70 | $15.86 | $15.51 | $15.85 | +0.89% | 17,814 |
| Oct 22, 2026 | $15.20 | $15.82 | $14.90 | $15.71 | +3.97% | 21,796 |
| Oct 21, 2026 | $14.90 | $15.11 | $14.65 | $15.11 | +0.94% | 324,723 |
| Oct 20, 2026 | $14.42 | $15.65 | $14.42 | $14.97 | +4.65% | 27,277 |
| Oct 19, 2026 | $14.16 | $14.70 | $14.10 | $14.31 | -2.02% | 132,822 |
| Oct 16, 2026 | $14.27 | $14.61 | $13.10 | $14.60 | +2.46% | 72,059 |
| Oct 15, 2026 | $13.77 | $14.45 | $13.77 | $14.25 | +1.42% | 47,136 |
| Oct 14, 2026 | $14.14 | $14.70 | $13.87 | $14.05 | -1.78% | 27,139 |
| Oct 13, 2026 | $15.00 | $16.10 | $14.25 | $14.31 | -3.93% | 42,697 |
| Oct 12, 2026 | $15.06 | $15.08 | $14.20 | $14.89 | -0.93% | 25,190 |
| Oct 9, 2026 | $16.24 | $16.30 | $14.63 | $15.03 | -7.56% | 80,323 |
| Oct 8, 2026 | $17.04 | $17.06 | $16.26 | $16.26 | -5.41% | 25,179 |
| Oct 7, 2026 | $18.00 | $18.03 | $17.16 | $17.19 | -5.55% | 37,307 |
| Oct 6, 2026 | $18.17 | $18.59 | $18.17 | $18.20 | +0.17% | 9,920 |
| Oct 5, 2026 | $18.78 | $18.82 | $18.15 | $18.17 | -2.05% | 20,007 |
| Oct 2, 2026 | $19.57 | $19.71 | $18.30 | $18.55 | -5.65% | 45,798 |
| Oct 1, 2026 | $20.30 | $20.30 | $19.30 | $19.66 | -3.91% | 58,652 |
| Sep 30, 2026 | $20.76 | $20.77 | $20.04 | $20.46 | -2.11% | 31,180 |
| Sep 29, 2026 | $20.87 | $20.90 | $20.58 | $20.90 | -0.38% | 9,442 |
| Sep 28, 2026 | $21.04 | $21.40 | $20.75 | $20.98 | -0.29% | 37,767 |
| Sep 25, 2026 | $21.60 | $21.60 | $20.26 | $21.04 | -2.59% | 21,129 |
| Sep 24, 2026 | $21.89 | $21.89 | $21.55 | $21.60 | -1.01% | 7,998 |
| Sep 23, 2026 | $22.12 | $22.12 | $21.65 | $21.82 | -1.36% | 18,306 |
| Sep 22, 2026 | $22.29 | $22.30 | $22.00 | $22.12 | -0.14% | 6,445 |
| Sep 21, 2026 | $22.19 | $22.28 | $22.15 | $22.15 | -0.14% | 9,171 |
| Sep 18, 2026 | $22.21 | $22.23 | $22.16 | $22.18 | -0.29% | 8,538 |
| Sep 17, 2026 | $22.21 | $22.28 | $22.21 | $22.25 | +0.16% | 812 |
| Sep 16, 2026 | $22.25 | $22.27 | $22.21 | $22.21 | -0.45% | 11,672 |
| Sep 15, 2026 | $22.25 | $22.35 | $22.25 | $22.31 | -0.22% | 8,926 |
| Sep 14, 2026 | $22.37 | $22.37 | $22.30 | $22.36 | +0.04% | 3,869 |
| Sep 11, 2026 | $22.30 | $22.50 | $22.30 | $22.35 | -0.18% | 7,551 |
| Sep 10, 2026 | $22.36 | $22.53 | $22.25 | $22.39 | -0.49% | 7,177 |
| Sep 9, 2026 | $22.66 | $22.66 | $22.36 | $22.50 | +0.58% | 4,538 |
| Sep 8, 2026 | $22.61 | $22.63 | $22.35 | $22.37 | -0.62% | 6,072 |
| Sep 4, 2026 | $22.64 | $22.64 | $22.42 | $22.51 | -0.00% | 7,951 |
| Sep 3, 2026 | $22.45 | $22.51 | $22.45 | $22.51 | -0.40% | 8,078 |
| Sep 2, 2026 | $22.61 | $22.71 | $22.53 | $22.60 | -0.04% | 4,833 |
| Sep 1, 2026 | $22.68 | $22.72 | $22.37 | $22.61 | -0.04% | 5,158 |
| Aug 31, 2026 | $22.38 | $22.81 | $22.36 | $22.62 | +1.07% | 14,866 |
| Aug 28, 2026 | $22.35 | $22.40 | $22.35 | $22.38 | +0.04% | 4,919 |
| Aug 27, 2026 | $22.35 | $22.38 | $22.31 | $22.37 | -0.04% | 6,681 |
| Aug 26, 2026 | $22.35 | $22.40 | $22.31 | $22.38 | -0.09% | 11,171 |
| Aug 25, 2026 | $22.37 | $22.45 | $22.23 | $22.40 | +0.13% | 5,584 |
| Aug 24, 2026 | $22.38 | $22.45 | $22.25 | $22.37 | +0.13% | 3,309 |
| Aug 21, 2026 | $22.22 | $22.43 | $22.20 | $22.34 | 0.00% | 8,236 |
| Aug 20, 2026 | $22.21 | $22.35 | $22.20 | $22.34 | +0.63% | 2,866 |
| Aug 19, 2026 | $22.35 | $22.50 | $22.20 | $22.20 | -0.67% | 11,167 |
| Aug 18, 2026 | $22.20 | $22.61 | $22.20 | $22.35 | +0.40% | 13,759 |
| Aug 17, 2026 | $22.36 | $22.36 | $22.24 | $22.26 | +0.04% | 5,295 |
| Aug 14, 2026 | $22.29 | $22.29 | $22.21 | $22.25 | -0.22% | 3,197 |
| Aug 13, 2026 | $22.32 | $22.44 | $22.20 | $22.30 | +0.31% | 3,797 |
| Aug 12, 2026 | $22.23 | $22.23 | $22.20 | $22.23 | +0.14% | 4,300 |
| Aug 11, 2026 | $22.43 | $22.43 | $22.20 | $22.20 | -0.27% | 8,522 |
| Aug 10, 2026 | $22.30 | $22.30 | $22.21 | $22.26 | -0.56% | 2,458 |
| Aug 7, 2026 | $22.40 | $22.40 | $22.21 | $22.39 | +0.38% | 5,589 |
| Aug 6, 2026 | $22.32 | $22.32 | $22.21 | $22.30 | -0.54% | 3,903 |
| Aug 5, 2026 | $22.32 | $22.71 | $22.31 | $22.42 | +0.09% | 7,830 |
| Aug 4, 2026 | $22.27 | $22.49 | $22.26 | $22.40 | -0.09% | 7,656 |
| Aug 3, 2026 | $22.55 | $22.55 | $22.34 | $22.42 | -0.53% | 2,673 |
| Jul 31, 2026 | $22.40 | $22.77 | $22.22 | $22.54 | -0.27% | 23,673 |
| Jul 30, 2026 | $22.32 | $22.63 | $22.09 | $22.60 | +1.62% | 20,487 |
| Jul 29, 2026 | $22.20 | $22.44 | $22.11 | $22.24 | +0.09% | 12,738 |
| Jul 28, 2026 | $22.36 | $22.36 | $22.15 | $22.22 | -0.36% | 11,606 |
| Jul 27, 2026 | $22.25 | $22.32 | $22.15 | $22.30 | +0.22% | 9,116 |
| Jul 24, 2026 | $22.48 | $22.48 | $22.10 | $22.25 | -0.04% | 9,009 |
| Jul 23, 2026 | $22.29 | $22.29 | $22.06 | $22.26 | -0.22% | 14,527 |
| Jul 22, 2026 | $22.45 | $22.45 | $22.25 | $22.31 | -0.93% | 17,032 |
| Jul 21, 2026 | $22.40 | $22.52 | $22.29 | $22.52 | +0.54% | 10,948 |
| Jul 20, 2026 | $22.69 | $22.69 | $22.39 | $22.40 | -0.44% | 12,928 |
| Jul 17, 2026 | $22.82 | $22.97 | $22.39 | $22.50 | -1.19% | 25,097 |
| Jul 16, 2026 | $22.70 | $22.95 | $22.53 | $22.77 | +0.31% | 7,257 |
| Jul 15, 2026 | $22.59 | $22.75 | $22.50 | $22.70 | -1.05% | 9,382 |
| Jul 14, 2026 | $22.87 | $23.00 | $22.83 | $22.94 | -0.09% | 12,078 |
| Jul 13, 2026 | $22.75 | $22.98 | $22.75 | $22.96 | +0.26% | 8,471 |
| Jul 10, 2026 | $22.85 | $22.90 | $22.80 | $22.90 | +0.44% | 8,082 |
| Jul 9, 2026 | $22.85 | $22.90 | $22.76 | $22.80 | +0.13% | 13,311 |
| Jul 8, 2026 | $22.55 | $22.85 | $22.55 | $22.77 | +1.16% | 7,397 |
| Jul 7, 2026 | $22.78 | $22.84 | $22.51 | $22.51 | -1.68% | 10,378 |
| Jul 6, 2026 | $22.57 | $22.90 | $22.57 | $22.90 | +0.86% | 17,970 |
| Jul 2, 2026 | $22.52 | $22.70 | $22.52 | $22.70 | +0.13% | 9,200 |
| Jul 1, 2026 | $22.35 | $22.89 | $22.35 | $22.67 | +1.61% | 16,768 |
| Jun 30, 2026 | $22.40 | $22.61 | $22.13 | $22.31 | -0.84% | 269,622 |
| Jun 29, 2026 | $22.39 | $22.52 | $22.39 | $22.50 | +0.49% | 23,891 |
| Jun 26, 2026 | $22.31 | $22.51 | $22.31 | $22.39 | -0.71% | 12,726 |
| Jun 25, 2026 | $22.51 | $22.57 | $22.33 | $22.55 | +0.40% | 27,064 |
| Jun 24, 2026 | $22.74 | $22.82 | $22.40 | $22.46 | -1.23% | 44,781 |
| Jun 23, 2026 | $22.85 | $22.92 | $22.70 | $22.74 | -0.66% | 4,325 |
| Jun 22, 2026 | $22.90 | $23.00 | $22.70 | $22.89 | +0.15% | 8,670 |
| Jun 18, 2026 | $22.76 | $22.86 | $22.76 | $22.86 | +0.33% | 2,876 |
| Jun 17, 2026 | $22.70 | $22.88 | $22.70 | $22.78 | +0.13% | 4,083 |
| Jun 16, 2026 | $22.77 | $22.77 | $22.71 | $22.75 | -0.13% | 8,094 |
| Jun 15, 2026 | $22.71 | $22.84 | $22.71 | $22.78 | +0.35% | 3,639 |
| Jun 12, 2026 | $22.77 | $22.77 | $22.70 | $22.70 | -0.61% | 2,191 |
| Jun 11, 2026 | $22.77 | $22.84 | $22.77 | $22.84 | +0.26% | 2,737 |
| Jun 10, 2026 | $22.88 | $22.89 | $22.70 | $22.78 | +0.18% | 5,870 |
| Jun 9, 2026 | $22.75 | $22.80 | $22.67 | $22.74 | -0.26% | 10,269 |
| Jun 8, 2026 | $22.75 | $22.99 | $22.66 | $22.80 | +0.31% | 27,027 |
| Jun 5, 2026 | $23.00 | $23.00 | $22.59 | $22.73 | -0.22% | 25,826 |
| Jun 4, 2026 | $22.90 | $22.90 | $22.58 | $22.78 | -0.26% | 50,780 |
| Jun 3, 2026 | $22.84 | $22.91 | $22.77 | $22.84 | 0.00% | 14,726 |
| Jun 2, 2026 | $22.88 | $23.00 | $22.77 | $22.84 | -0.65% | 26,854 |
| Jun 1, 2026 | $22.98 | $23.10 | $22.87 | $22.99 | +0.52% | 3,285 |
| May 29, 2026 | $23.21 | $23.21 | $22.87 | $22.87 | -1.59% | 12,779 |
| May 28, 2026 | $23.29 | $23.35 | $23.10 | $23.24 | +0.25% | 5,434 |
| May 27, 2026 | $23.38 | $23.38 | $23.18 | $23.18 | -0.80% | 964 |
| May 26, 2026 | $23.32 | $23.38 | $23.23 | $23.37 | +0.21% | 3,482 |
| May 22, 2026 | $23.31 | $23.44 | $23.08 | $23.32 | -0.34% | 3,153 |
| May 21, 2026 | $23.21 | $23.40 | $23.21 | $23.40 | +0.26% | 27,286 |
| May 20, 2026 | $23.29 | $23.44 | $23.03 | $23.34 | +0.30% | 8,573 |
| May 19, 2026 | $23.07 | $23.37 | $23.06 | $23.27 | +0.34% | 12,865 |
| May 18, 2026 | $23.04 | $23.19 | $22.96 | $23.19 | +0.78% | 6,808 |
| May 15, 2026 | $22.95 | $23.13 | $22.92 | $23.01 | -0.52% | 9,528 |
| May 14, 2026 | $23.12 | $23.20 | $23.11 | $23.13 | +0.30% | 12,960 |
| May 13, 2026 | $23.04 | $23.30 | $22.99 | $23.06 | 0.00% | 6,396 |
| May 12, 2026 | $23.26 | $23.26 | $22.94 | $23.06 | -0.82% | 25,439 |
| May 11, 2026 | $23.34 | $23.56 | $23.18 | $23.25 | -0.56% | 13,690 |
| May 8, 2026 | $23.29 | $23.59 | $23.20 | $23.38 | -0.55% | 33,390 |
| May 7, 2026 | $23.38 | $23.60 | $23.38 | $23.51 | +0.51% | 13,997 |
| May 6, 2026 | $23.04 | $23.39 | $23.04 | $23.39 | +0.49% | 5,445 |
| May 5, 2026 | $23.18 | $23.38 | $23.18 | $23.28 | +0.06% | 3,493 |
| May 4, 2026 | $23.35 | $23.35 | $23.05 | $23.26 | -0.60% | 7,629 |
| May 1, 2026 | $23.31 | $23.40 | $23.31 | $23.40 | +0.65% | 4,456 |
| Apr 30, 2026 | $23.20 | $23.45 | $23.20 | $23.25 | +0.69% | 19,245 |
| Apr 29, 2026 | $23.25 | $23.29 | $23.06 | $23.09 | -0.04% | 11,351 |
| Apr 28, 2026 | $23.16 | $23.16 | $23.07 | $23.10 | -0.35% | 3,769 |
| Apr 27, 2026 | $23.20 | $23.34 | $23.18 | $23.18 | -0.09% | 14,545 |
| Apr 24, 2026 | $23.06 | $23.23 | $23.06 | $23.20 | +0.87% | 7,266 |
| Apr 23, 2026 | $22.90 | $23.22 | $22.90 | $23.00 | +0.74% | 15,947 |
| Apr 22, 2026 | $22.50 | $22.85 | $22.50 | $22.83 | +1.15% | 11,218 |
| Apr 21, 2026 | $22.45 | $22.77 | $22.45 | $22.57 | -0.44% | 11,848 |
| Apr 20, 2026 | $22.72 | $22.78 | $22.65 | $22.67 | +0.53% | 9,142 |
| Apr 17, 2026 | $22.49 | $22.60 | $22.41 | $22.55 | +0.74% | 6,878 |
| Apr 16, 2026 | $22.42 | $22.49 | $22.39 | $22.39 | -0.16% | 11,135 |
| Apr 15, 2026 | $22.29 | $22.50 | $22.21 | $22.42 | -0.53% | 13,487 |
| Apr 14, 2026 | $22.40 | $22.67 | $22.40 | $22.54 | +0.63% | 11,048 |
| Apr 13, 2026 | $22.40 | $22.42 | $22.23 | $22.40 | -0.09% | 4,713 |
| Apr 10, 2026 | $22.31 | $22.54 | $22.31 | $22.42 | +0.85% | 21,656 |
| Apr 9, 2026 | $22.34 | $22.38 | $22.23 | $22.23 | -0.31% | 11,074 |
| Apr 8, 2026 | $21.97 | $22.34 | $21.97 | $22.30 | +1.55% | 19,184 |
| Apr 7, 2026 | $21.85 | $22.03 | $21.85 | $21.96 | +0.05% | 4,957 |
| Apr 6, 2026 | $21.87 | $22.00 | $21.87 | $21.95 | +0.27% | 4,025 |
| Apr 2, 2026 | $21.85 | $21.94 | $21.85 | $21.89 | -0.14% | 7,975 |
| Apr 1, 2026 | $21.80 | $21.97 | $21.80 | $21.92 | +0.60% | 9,079 |
| Mar 31, 2026 | $21.89 | $22.05 | $21.70 | $21.79 | -0.37% | 162,992 |
| Mar 30, 2026 | $21.91 | $21.93 | $21.87 | $21.87 | -0.18% | 3,825 |
| Mar 27, 2026 | $21.85 | $21.93 | $21.80 | $21.91 | -0.14% | 27,518 |
| Mar 26, 2026 | $21.82 | $22.01 | $21.82 | $21.94 | -0.09% | 20,420 |
| Mar 25, 2026 | $22.10 | $22.10 | $21.90 | $21.96 | +0.05% | 14,595 |
| Mar 24, 2026 | $22.10 | $22.10 | $21.95 | $21.95 | -0.68% | 15,513 |
| Mar 23, 2026 | $22.10 | $22.18 | $21.94 | $22.10 | -0.23% | 24,685 |
| Mar 20, 2026 | $22.01 | $22.26 | $21.89 | $22.15 | -0.09% | 61,008 |
| Mar 19, 2026 | $22.07 | $22.18 | $22.02 | $22.17 | +0.50% | 33,785 |
| Mar 18, 2026 | $22.21 | $22.21 | $22.05 | $22.06 | -0.63% | 26,558 |
| Mar 17, 2026 | $22.20 | $22.24 | $22.16 | $22.20 | -0.63% | 15,965 |
| Mar 16, 2026 | $22.20 | $22.34 | $22.19 | $22.34 | +0.63% | 29,158 |
| Mar 13, 2026 | $22.20 | $22.30 | $22.15 | $22.20 | -0.36% | 11,116 |
| Mar 12, 2026 | $22.05 | $22.29 | $22.05 | $22.28 | +0.32% | 6,778 |
| Mar 11, 2026 | $22.10 | $22.30 | $22.10 | $22.21 | -0.18% | 4,264 |
| Mar 10, 2026 | $22.21 | $22.30 | $22.10 | $22.25 | +0.18% | 7,622 |
| Mar 9, 2026 | $22.14 | $22.22 | $22.09 | $22.21 | +0.23% | 5,142 |
| Mar 6, 2026 | $22.18 | $22.19 | $22.08 | $22.16 | +0.34% | 2,329 |
| Mar 5, 2026 | $22.11 | $22.11 | $22.08 | $22.09 | -0.06% | 2,466 |
| Mar 4, 2026 | $21.95 | $22.15 | $21.95 | $22.10 | +1.14% | 7,338 |
| Mar 3, 2026 | $21.90 | $21.90 | $21.81 | $21.85 | -0.27% | 3,366 |
| Mar 2, 2026 | $21.70 | $22.12 | $21.70 | $21.91 | +1.91% | 10,506 |
| Feb 27, 2026 | $22.10 | $22.34 | $21.42 | $21.50 | -3.02% | 126,608 |
| Feb 26, 2026 | $22.15 | $22.25 | $22.09 | $22.17 | +0.14% | 13,386 |
| Feb 25, 2026 | $22.23 | $22.25 | $22.14 | $22.14 | -0.09% | 7,924 |
| Feb 24, 2026 | $22.29 | $22.34 | $22.15 | $22.16 | -0.49% | 5,166 |
| Feb 23, 2026 | $22.19 | $22.27 | $22.19 | $22.27 | +0.36% | 7,030 |
| Feb 20, 2026 | $22.35 | $22.35 | $22.14 | $22.19 | -0.18% | 14,702 |
| Feb 19, 2026 | $22.29 | $22.29 | $22.17 | $22.23 | +0.09% | 3,567 |
| Feb 18, 2026 | $22.24 | $22.25 | $22.21 | $22.21 | +0.27% | 1,403 |
| Feb 17, 2026 | $22.16 | $22.30 | $22.10 | $22.15 | -0.67% | 38,632 |
| Feb 13, 2026 | $22.21 | $22.30 | $22.14 | $22.30 | +0.54% | 3,787 |
| Feb 12, 2026 | $22.26 | $22.26 | $22.14 | $22.18 | -0.54% | 116,135 |
| Feb 11, 2026 | $22.25 | $22.33 | $22.20 | $22.30 | +0.22% | 41,185 |
| Feb 10, 2026 | $22.26 | $22.30 | $22.19 | $22.25 | -0.09% | 39,780 |
| Feb 9, 2026 | $22.32 | $22.34 | $22.24 | $22.27 | -0.27% | 4,158 |
| Feb 6, 2026 | $22.32 | $22.34 | $22.24 | $22.33 | +0.27% | 6,120 |
| Feb 5, 2026 | $22.24 | $22.33 | $22.18 | $22.27 | +0.13% | 28,952 |
| Feb 4, 2026 | $22.20 | $22.24 | $22.15 | $22.24 | -0.40% | 13,071 |
| Feb 3, 2026 | $22.32 | $22.35 | $22.19 | $22.33 | +0.13% | 4,732 |
| Feb 2, 2026 | $22.15 | $22.37 | $22.15 | $22.30 | -0.31% | 11,374 |
| Jan 30, 2026 | $22.37 | $22.37 | $22.20 | $22.37 | 0.00% | 9,078 |
| Jan 29, 2026 | $22.37 | $22.37 | $22.37 | $22.37 | 0.00% | 5,785 |
| Jan 28, 2026 | $22.30 | $22.37 | $22.30 | $22.37 | +0.49% | 6,201 |
| Jan 27, 2026 | $22.46 | $22.46 | $22.17 | $22.26 | -0.49% | 11,597 |
| Jan 26, 2026 | $22.51 | $22.51 | $22.23 | $22.37 | -0.62% | 6,434 |
| Jan 23, 2026 | $22.31 | $22.51 | $22.13 | $22.51 | +1.40% | 35,256 |
| Jan 22, 2026 | $22.19 | $22.30 | $22.00 | $22.20 | +0.70% | 20,880 |
| Jan 21, 2026 | $22.10 | $22.10 | $22.00 | $22.05 | -0.24% | 3,051 |
| Jan 20, 2026 | $22.13 | $22.19 | $22.02 | $22.10 | -0.36% | 6,508 |
| Jan 16, 2026 | $22.02 | $22.23 | $21.90 | $22.18 | +0.64% | 26,296 |
| Jan 15, 2026 | $21.98 | $22.05 | $21.85 | $22.04 | -1.74% | 12,441 |
| Jan 14, 2026 | $22.16 | $22.44 | $22.05 | $22.43 | +0.31% | 12,316 |
| Jan 13, 2026 | $22.02 | $22.40 | $21.98 | $22.36 | +1.54% | 27,993 |
| Jan 12, 2026 | $22.01 | $22.10 | $21.93 | $22.02 | -0.27% | 10,215 |
| Jan 9, 2026 | $21.99 | $22.10 | $21.90 | $22.08 | +0.27% | 11,069 |
| Jan 8, 2026 | $22.09 | $22.09 | $21.95 | $22.02 | +0.05% | 7,951 |
| Jan 7, 2026 | $22.09 | $22.09 | $21.90 | $22.01 | +0.02% | 6,675 |
| Jan 6, 2026 | $21.92 | $22.10 | $21.87 | $22.01 | -0.16% | 8,581 |
| Jan 5, 2026 | $21.83 | $22.16 | $21.83 | $22.04 | +0.73% | 7,322 |
| Jan 2, 2026 | $21.77 | $22.18 | $21.76 | $21.88 | +0.55% | 7,219 |
| Dec 31, 2025 | $22.13 | $22.32 | $21.75 | $21.76 | -2.11% | 42,062 |
| Dec 30, 2025 | $22.03 | $22.44 | $21.90 | $22.23 | +0.36% | 4,749 |
| Dec 29, 2025 | $21.75 | $22.20 | $21.75 | $22.15 | +1.19% | 13,655 |
| Dec 26, 2025 | $21.75 | $21.91 | $21.70 | $21.89 | +0.69% | 15,451 |
| Dec 24, 2025 | $22.07 | $22.26 | $20.85 | $21.74 | -1.94% | 66,842 |
| Dec 23, 2025 | $22.11 | $22.20 | $22.05 | $22.17 | 0.00% | 18,357 |
| Dec 22, 2025 | $22.12 | $22.46 | $22.05 | $22.17 | +0.09% | 19,400 |
| Dec 19, 2025 | $22.09 | $22.37 | $22.09 | $22.15 | -0.09% | 6,522 |
| Dec 18, 2025 | $22.20 | $22.30 | $22.15 | $22.17 | +0.32% | 10,738 |
| Dec 17, 2025 | $22.17 | $22.20 | $22.10 | $22.10 | -0.67% | 6,206 |
| Dec 16, 2025 | $22.20 | $22.25 | $22.17 | $22.25 | +0.34% | 13,083 |
| Dec 15, 2025 | $22.12 | $22.20 | $22.12 | $22.18 | +0.11% | 11,534 |
| Dec 12, 2025 | $22.30 | $22.30 | $22.10 | $22.15 | -0.67% | 3,658 |
| Dec 11, 2025 | $22.15 | $22.30 | $22.15 | $22.30 | +0.27% | 6,670 |
| Dec 10, 2025 | $22.16 | $22.24 | $22.10 | $22.24 | -0.22% | 4,356 |
| Dec 9, 2025 | $22.25 | $22.30 | $22.10 | $22.29 | +0.86% | 7,764 |
| Dec 8, 2025 | $22.12 | $22.22 | $22.10 | $22.10 | -0.23% | 9,113 |
| Dec 5, 2025 | $22.24 | $22.24 | $22.10 | $22.15 | -0.36% | 6,916 |
| Dec 4, 2025 | $22.30 | $22.30 | $22.16 | $22.23 | +0.36% | 2,205 |
| Dec 3, 2025 | $22.08 | $22.21 | $22.08 | $22.15 | -0.05% | 6,107 |
| Dec 2, 2025 | $22.15 | $22.27 | $22.05 | $22.16 | +0.05% | 4,608 |
| Dec 1, 2025 | $22.45 | $22.45 | $22.02 | $22.15 | -0.18% | 2,588 |
| Nov 28, 2025 | $22.45 | $22.45 | $22.05 | $22.19 | -0.72% | 33,738 |
| Nov 26, 2025 | $22.45 | $22.50 | $22.31 | $22.35 | +0.31% | 11,436 |
| Nov 25, 2025 | $22.16 | $22.39 | $22.16 | $22.28 | +0.32% | 8,200 |
| Nov 24, 2025 | $22.19 | $22.25 | $22.15 | $22.21 | +0.14% | 8,169 |
| Nov 21, 2025 | $22.05 | $22.28 | $22.00 | $22.18 | +0.41% | 33,733 |
| Nov 20, 2025 | $22.10 | $22.17 | $21.99 | $22.09 | +0.09% | 30,778 |
| Nov 19, 2025 | $22.07 | $22.28 | $22.05 | $22.07 | +0.09% | 8,383 |
| Nov 18, 2025 | $22.23 | $22.34 | $22.00 | $22.05 | -0.23% | 9,054 |
| Nov 17, 2025 | $22.20 | $22.26 | $22.05 | $22.10 | -0.50% | 12,165 |
| Nov 14, 2025 | $22.37 | $22.37 | $22.08 | $22.21 | -0.76% | 6,924 |
| Nov 13, 2025 | $22.11 | $22.51 | $22.05 | $22.38 | +0.36% | 8,673 |
| Nov 12, 2025 | $22.39 | $22.40 | $22.13 | $22.30 | 0.00% | 9,633 |
| Nov 11, 2025 | $22.28 | $22.45 | $22.24 | $22.30 | +0.22% | 10,636 |
| Nov 10, 2025 | $22.35 | $22.35 | $22.15 | $22.25 | +0.50% | 13,255 |
| Nov 7, 2025 | $22.10 | $22.16 | $21.87 | $22.14 | -0.09% | 22,821 |
| Nov 6, 2025 | $22.39 | $22.39 | $22.10 | $22.16 | -0.58% | 11,334 |
| Nov 5, 2025 | $22.16 | $22.45 | $22.10 | $22.29 | +0.41% | 27,731 |
| Nov 4, 2025 | $22.07 | $22.26 | $22.05 | $22.20 | +0.45% | 10,241 |
| Nov 3, 2025 | $22.27 | $22.27 | $21.80 | $22.10 | +0.18% | 42,963 |
| Oct 31, 2025 | $22.20 | $22.20 | $21.80 | $22.06 | -0.63% | 91,151 |
| Oct 30, 2025 | $22.41 | $22.41 | $22.20 | $22.20 | -0.72% | 3,522 |
| Oct 29, 2025 | $22.68 | $22.69 | $22.28 | $22.36 | -0.62% | 7,890 |
| Oct 28, 2025 | $22.35 | $22.50 | $22.30 | $22.50 | +0.72% | 6,425 |
| Oct 27, 2025 | $22.67 | $22.67 | $22.15 | $22.34 | -1.02% | 5,755 |
| Oct 24, 2025 | $22.66 | $22.69 | $22.51 | $22.57 | 0.00% | 5,710 |
| Oct 23, 2025 | $22.65 | $22.67 | $22.57 | $22.57 | -0.22% | 3,348 |
| Oct 22, 2025 | $22.59 | $22.68 | $22.57 | $22.62 | -0.75% | 4,610 |
| Oct 21, 2025 | $22.81 | $22.85 | $22.32 | $22.79 | -0.30% | 23,280 |
| Oct 20, 2025 | $22.65 | $22.92 | $22.56 | $22.86 | – | 8,989 |
Seasonality
ABR.PF 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 | 2.8% | 1.1% | -3.6% | 3.6% | -1.5% | -0.2% | 2.3% | 1.1% | -2.9% | -7.2% | 3.0% | 0.0% |
| Months up | 3 of 5 | 4 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 4 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 2 of 5 |
| 2026 | 4.6% | -3.9% | 1.3% | 8.6% | -1.6% | -2.4% | 2.8% | 0.4% | -9.5% | -31.7% | ||
| 2025 | -0.4% | 0.5% | -6.6% | 4.3% | -4.9% | -0.5% | 7.8% | 3.3% | 1.8% | -0.7% | 0.6% | -1.9% |
| 2024 | 0.5% | 2.6% | 6.7% | -4.0% | 7.0% | -4.3% | -0.5% | -2.6% | 5.1% | 8.4% | -0.2% | 10.7% |
| 2023 | 14.1% | 5.3% | -20.3% | 9.5% | 2.9% | 11.8% | -0.9% | 1.7% | -11.0% | -3.3% | 8.8% | -1.1% |
| 2022 | -4.6% | 0.8% | 0.9% | -0.2% | -10.8% | -5.7% | 2.3% | 2.9% | -0.7% | -8.7% | 6.4% | -9.0% |
| 2021 | -0.4% | 1.4% |