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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $20.30 | $20.30 | $13.10 | $13.58 | -33.63% | 1,291,023 |
| Sep 2026 | $22.68 | $22.72 | $20.04 | $20.46 | -9.55% | 226,613 |
| Aug 2026 | $22.55 | $22.81 | $22.20 | $22.62 | +0.35% | 137,778 |
| Jul 2026 | $22.35 | $23.00 | $22.06 | $22.54 | +1.03% | 287,455 |
| Jun 2026 | $22.98 | $23.10 | $22.13 | $22.31 | -2.45% | 579,336 |
| May 2026 | $23.31 | $23.60 | $22.87 | $22.87 | -1.63% | 217,767 |
| Apr 2026 | $21.80 | $23.45 | $21.80 | $23.25 | +6.70% | 229,542 |
| Mar 2026 | $21.70 | $22.34 | $21.70 | $21.79 | +1.35% | 496,949 |
| Feb 2026 | $22.15 | $22.37 | $21.42 | $21.50 | -3.89% | 487,712 |
| Jan 2026 | $21.77 | $22.51 | $21.76 | $22.37 | +2.80% | 242,868 |
| Dec 2025 | $22.45 | $22.46 | $20.85 | $21.76 | -1.94% | 282,584 |
| Nov 2025 | $22.27 | $22.51 | $21.80 | $22.19 | +0.59% | 319,867 |
| Oct 2025 | $22.60 | $23.06 | $21.80 | $22.06 | -2.39% | 300,427 |
| Sep 2025 | $22.20 | $22.98 | $22.17 | $22.60 | +1.80% | 135,597 |
| Aug 2025 | $21.47 | $22.79 | $21.40 | $22.20 | +3.26% | 241,452 |
| Jul 2025 | $20.45 | $21.93 | $20.45 | $21.50 | +5.86% | 193,106 |
| Jun 2025 | $20.27 | $20.79 | $20.09 | $20.31 | -0.54% | 636,284 |
| May 2025 | $21.47 | $21.47 | $19.90 | $20.42 | -4.93% | 488,175 |
| Apr 2025 | $21.04 | $22.06 | $20.15 | $21.48 | +2.38% | 271,216 |
| Mar 2025 | $22.60 | $22.80 | $20.86 | $20.98 | -6.63% | 506,898 |
| Feb 2025 | $22.39 | $22.83 | $21.85 | $22.47 | +0.49% | 576,836 |
| Jan 2025 | $22.84 | $23.30 | $22.00 | $22.36 | -2.10% | 455,871 |
| Dec 2024 | $20.80 | $23.14 | $20.80 | $22.84 | +10.66% | 640,222 |
| Nov 2024 | $20.64 | $21.44 | $20.00 | $20.64 | -0.24% | 599,324 |
| Oct 2024 | $19.46 | $20.90 | $19.20 | $20.69 | +6.32% | 679,528 |
| Sep 2024 | $18.54 | $19.79 | $18.40 | $19.46 | +5.08% | 849,177 |
| Aug 2024 | $19.00 | $19.01 | $17.86 | $18.52 | -2.63% | 595,388 |
| Jul 2024 | $19.75 | $20.50 | $18.17 | $19.02 | -2.61% | 905,559 |
| Jun 2024 | $20.18 | $20.38 | $19.00 | $19.53 | -4.26% | 433,573 |
| May 2024 | $19.12 | $20.40 | $18.81 | $20.40 | +6.97% | 286,282 |
| Apr 2024 | $20.17 | $20.30 | $18.42 | $19.07 | -5.87% | 450,974 |
| Mar 2024 | $19.00 | $20.36 | $18.43 | $20.26 | +6.74% | 689,203 |
| Feb 2024 | $18.60 | $19.25 | $17.67 | $18.98 | +2.59% | 934,655 |
| Jan 2024 | $18.81 | $19.25 | $18.30 | $18.50 | -1.60% | 588,733 |
| Dec 2023 | $19.00 | $19.36 | $18.30 | $18.80 | -1.05% | 577,978 |
| Nov 2023 | $17.47 | $19.00 | $17.15 | $19.00 | +8.76% | 370,359 |
| Oct 2023 | $18.59 | $18.84 | $17.32 | $17.47 | -5.31% | 382,781 |
| Sep 2023 | $20.54 | $20.65 | $18.05 | $18.45 | -10.96% | 240,448 |
| Aug 2023 | $20.28 | $20.80 | $19.26 | $20.72 | +1.72% | 245,591 |
| Jul 2023 | $20.60 | $20.62 | $19.74 | $20.37 | -2.77% | 425,167 |
| Jun 2023 | $18.61 | $21.00 | $18.42 | $20.95 | +11.79% | 582,660 |
| May 2023 | $18.33 | $18.74 | $17.36 | $18.74 | +2.85% | 560,452 |
| Apr 2023 | $17.20 | $18.50 | $17.10 | $18.22 | +7.18% | 759,142 |
| Mar 2023 | $21.29 | $21.29 | $17.00 | $17.00 | -20.34% | 608,019 |
| Feb 2023 | $20.23 | $21.41 | $20.18 | $21.34 | +5.33% | 238,609 |
| Jan 2023 | $18.30 | $20.62 | $18.21 | $20.26 | +11.87% | 224,541 |
| Dec 2022 | $19.62 | $20.20 | $17.52 | $18.11 | -8.99% | 415,522 |
| Nov 2022 | $19.04 | $20.07 | $18.06 | $19.90 | +6.42% | 296,234 |
| Oct 2022 | $21.29 | $21.91 | $17.13 | $18.70 | -10.57% | 385,861 |
| Sep 2022 | $20.31 | $21.08 | $18.51 | $20.91 | -0.67% | 285,576 |
| Aug 2022 | $20.48 | $21.60 | $20.30 | $21.05 | +2.88% | 453,975 |
| Jul 2022 | $20.66 | $20.95 | $19.75 | $20.46 | +0.29% | 202,231 |
| Jun 2022 | $21.51 | $22.13 | $20.24 | $20.40 | -5.69% | 378,505 |
| May 2022 | $23.75 | $24.20 | $20.36 | $21.63 | -10.77% | 353,719 |
| Apr 2022 | $24.45 | $24.68 | $23.72 | $24.24 | -1.82% | 217,639 |
| Mar 2022 | $24.42 | $24.70 | $23.65 | $24.69 | +0.90% | 561,499 |
| Feb 2022 | $24.20 | $24.74 | $23.55 | $24.47 | +0.78% | 2,278,662 |
| Jan 2022 | $25.45 | $25.58 | $24.00 | $24.28 | -4.60% | 490,025 |
| Dec 2021 | $25.15 | $25.50 | $25.10 | $25.45 | +1.35% | 418,585 |
| Nov 2021 | $25.30 | $25.33 | $25.06 | $25.11 | -0.40% | 612,703 |
| Oct 2021 | $25.40 | $25.50 | $25.00 | $25.21 | – | 3,864,017 |
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% |