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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.75 | $16.90 | $13.53 | $13.58 | -14.32% | 275,184 |
| Oct 19, 2026 | $14.16 | $15.86 | $14.10 | $15.85 | +8.56% | 524,432 |
| Oct 12, 2026 | $15.06 | $16.10 | $13.10 | $14.60 | -2.86% | 214,221 |
| Oct 5, 2026 | $18.78 | $18.82 | $14.63 | $15.03 | -18.98% | 172,736 |
| Sep 28, 2026 | $21.04 | $21.40 | $18.30 | $18.55 | -11.83% | 182,839 |
| Sep 21, 2026 | $22.19 | $22.30 | $20.26 | $21.04 | -5.14% | 63,049 |
| Sep 14, 2026 | $22.37 | $22.37 | $22.16 | $22.18 | -0.76% | 33,817 |
| Sep 8, 2026 | $22.61 | $22.66 | $22.25 | $22.35 | -0.71% | 25,338 |
| Aug 31, 2026 | $22.38 | $22.81 | $22.36 | $22.51 | +0.58% | 40,886 |
| Aug 24, 2026 | $22.38 | $22.45 | $22.23 | $22.38 | +0.18% | 31,664 |
| Aug 17, 2026 | $22.36 | $22.61 | $22.20 | $22.34 | +0.40% | 41,323 |
| Aug 10, 2026 | $22.30 | $22.44 | $22.20 | $22.25 | -0.60% | 22,274 |
| Aug 3, 2026 | $22.55 | $22.71 | $22.21 | $22.39 | -0.69% | 27,651 |
| Jul 27, 2026 | $22.25 | $22.77 | $22.09 | $22.54 | +1.30% | 77,620 |
| Jul 20, 2026 | $22.69 | $22.69 | $22.06 | $22.25 | -1.11% | 64,444 |
| Jul 13, 2026 | $22.75 | $23.00 | $22.39 | $22.50 | -1.75% | 62,285 |
| Jul 6, 2026 | $22.57 | $22.90 | $22.51 | $22.90 | +0.88% | 57,138 |
| Jun 29, 2026 | $22.39 | $22.89 | $22.13 | $22.70 | +1.38% | 319,481 |
| Jun 22, 2026 | $22.90 | $23.00 | $22.31 | $22.39 | -2.03% | 97,566 |
| Jun 15, 2026 | $22.71 | $22.88 | $22.70 | $22.86 | +0.68% | 18,692 |
| Jun 8, 2026 | $22.75 | $22.99 | $22.66 | $22.70 | -0.13% | 48,094 |
| Jun 1, 2026 | $22.98 | $23.10 | $22.58 | $22.73 | -0.61% | 121,471 |
| May 26, 2026 | $23.32 | $23.38 | $22.87 | $22.87 | -1.93% | 22,659 |
| May 18, 2026 | $23.04 | $23.44 | $22.96 | $23.32 | +1.35% | 58,685 |
| May 11, 2026 | $23.34 | $23.56 | $22.92 | $23.01 | -1.58% | 68,013 |
| May 4, 2026 | $23.35 | $23.60 | $23.04 | $23.38 | -0.09% | 63,954 |
| Apr 27, 2026 | $23.20 | $23.45 | $23.06 | $23.40 | +0.86% | 53,366 |
| Apr 20, 2026 | $22.72 | $23.23 | $22.45 | $23.20 | +2.88% | 55,421 |
| Apr 13, 2026 | $22.40 | $22.67 | $22.21 | $22.55 | +0.58% | 47,261 |
| Apr 6, 2026 | $21.87 | $22.54 | $21.85 | $22.42 | +2.42% | 60,896 |
| Mar 30, 2026 | $21.91 | $22.05 | $21.70 | $21.89 | -0.09% | 183,871 |
| Mar 23, 2026 | $22.10 | $22.18 | $21.80 | $21.91 | -1.08% | 102,731 |
| Mar 16, 2026 | $22.20 | $22.34 | $21.89 | $22.15 | -0.23% | 166,474 |
| Mar 9, 2026 | $22.14 | $22.30 | $22.05 | $22.20 | +0.18% | 34,922 |
| Mar 2, 2026 | $21.70 | $22.19 | $21.70 | $22.16 | +3.07% | 26,005 |
| Feb 23, 2026 | $22.19 | $22.34 | $21.42 | $21.50 | -3.11% | 160,114 |
| Feb 17, 2026 | $22.16 | $22.35 | $22.10 | $22.19 | -0.49% | 58,304 |
| Feb 9, 2026 | $22.32 | $22.34 | $22.14 | $22.30 | -0.13% | 205,045 |
| Feb 2, 2026 | $22.15 | $22.37 | $22.15 | $22.33 | -0.18% | 64,249 |
| Jan 26, 2026 | $22.51 | $22.51 | $22.17 | $22.37 | -0.62% | 39,095 |
| Jan 20, 2026 | $22.13 | $22.51 | $22.00 | $22.51 | +1.49% | 65,695 |
| Jan 12, 2026 | $22.01 | $22.44 | $21.85 | $22.18 | +0.45% | 89,261 |
| Jan 5, 2026 | $21.83 | $22.16 | $21.83 | $22.08 | +0.91% | 41,598 |
| Dec 29, 2025 | $21.75 | $22.44 | $21.75 | $21.88 | -0.05% | 67,685 |
| Dec 22, 2025 | $22.12 | $22.46 | $20.85 | $21.89 | -1.17% | 120,050 |
| Dec 15, 2025 | $22.12 | $22.37 | $22.09 | $22.15 | +0.00% | 48,083 |
| Dec 8, 2025 | $22.12 | $22.30 | $22.10 | $22.15 | -0.00% | 31,561 |
| Dec 1, 2025 | $22.45 | $22.45 | $22.02 | $22.15 | -0.18% | 22,424 |
| Nov 24, 2025 | $22.19 | $22.50 | $22.05 | $22.19 | +0.05% | 61,543 |
| Nov 17, 2025 | $22.20 | $22.34 | $21.99 | $22.18 | -0.14% | 94,113 |
| Nov 10, 2025 | $22.35 | $22.51 | $22.05 | $22.21 | +0.32% | 49,121 |
| Nov 3, 2025 | $22.27 | $22.45 | $21.80 | $22.14 | +0.36% | 115,090 |
| Oct 27, 2025 | $22.67 | $22.69 | $21.80 | $22.06 | -2.26% | 114,743 |
| Oct 20, 2025 | $22.65 | $22.92 | $22.32 | $22.57 | -0.35% | 45,937 |
| Oct 13, 2025 | $22.35 | $22.74 | $22.00 | $22.65 | +1.57% | 77,916 |
| Oct 6, 2025 | $22.78 | $22.94 | $22.30 | $22.30 | -2.62% | 36,057 |
| Sep 29, 2025 | $22.76 | $23.06 | $22.60 | $22.90 | +0.62% | 50,504 |
| Sep 22, 2025 | $22.71 | $22.92 | $22.70 | $22.76 | 0.00% | 31,208 |
| Sep 15, 2025 | $22.90 | $22.90 | $22.39 | $22.76 | -0.50% | 27,096 |
| Sep 8, 2025 | $22.50 | $22.98 | $22.38 | $22.88 | +1.67% | 31,754 |
| Sep 2, 2025 | $22.20 | $22.74 | $22.17 | $22.50 | +1.35% | 20,809 |
| Aug 25, 2025 | $22.74 | $22.79 | $22.12 | $22.20 | -1.94% | 110,641 |
| Aug 18, 2025 | $21.80 | $22.71 | $21.75 | $22.64 | +4.06% | 41,786 |
| Aug 11, 2025 | $22.00 | $22.00 | $21.55 | $21.76 | -1.11% | 38,905 |
| Aug 4, 2025 | $21.50 | $22.45 | $21.47 | $22.00 | +2.71% | 45,698 |
| Jul 28, 2025 | $21.29 | $21.93 | $21.04 | $21.42 | +0.94% | 64,088 |
| Jul 21, 2025 | $21.14 | $21.31 | $21.02 | $21.22 | -0.32% | 27,539 |
| Jul 14, 2025 | $20.93 | $21.48 | $20.56 | $21.29 | +1.37% | 43,636 |
| Jul 7, 2025 | $21.01 | $21.42 | $20.95 | $21.00 | -0.80% | 36,411 |
| Jun 30, 2025 | $20.35 | $21.31 | $20.24 | $21.17 | +4.00% | 302,361 |
| Jun 23, 2025 | $20.34 | $20.42 | $20.11 | $20.36 | +0.12% | 172,125 |
| Jun 16, 2025 | $20.67 | $20.68 | $20.21 | $20.33 | -0.59% | 59,293 |
| Jun 9, 2025 | $20.44 | $20.79 | $20.31 | $20.45 | +0.34% | 93,860 |
| Jun 2, 2025 | $20.27 | $20.46 | $20.09 | $20.38 | -0.20% | 34,499 |
| May 27, 2025 | $20.40 | $20.50 | $20.00 | $20.42 | +0.25% | 95,027 |
| May 19, 2025 | $20.00 | $20.81 | $19.90 | $20.37 | -1.83% | 203,642 |
| May 12, 2025 | $21.33 | $21.35 | $20.53 | $20.75 | -1.95% | 137,854 |
| May 5, 2025 | $21.20 | $21.25 | $20.75 | $21.16 | -0.41% | 44,374 |
| Apr 28, 2025 | $21.04 | $21.48 | $21.04 | $21.25 | +1.14% | 32,977 |
| Apr 21, 2025 | $20.28 | $22.06 | $20.16 | $21.01 | +2.99% | 35,221 |
| Apr 14, 2025 | $20.92 | $21.39 | $20.15 | $20.40 | -2.30% | 30,865 |
| Apr 7, 2025 | $20.75 | $21.34 | $20.26 | $20.88 | -0.66% | 102,947 |
| Mar 31, 2025 | $21.35 | $21.74 | $20.76 | $21.02 | -2.00% | 217,240 |
| Mar 24, 2025 | $22.19 | $22.19 | $21.33 | $21.45 | -2.72% | 122,082 |
| Mar 17, 2025 | $22.00 | $22.19 | $21.75 | $22.05 | +0.27% | 76,853 |
| Mar 10, 2025 | $22.16 | $22.39 | $21.75 | $21.99 | -1.35% | 78,990 |
| Mar 3, 2025 | $22.60 | $22.80 | $22.28 | $22.29 | -0.80% | 88,217 |
| Feb 24, 2025 | $22.06 | $22.75 | $21.94 | $22.47 | +1.35% | 92,690 |
| Feb 18, 2025 | $22.79 | $22.80 | $21.85 | $22.17 | -2.89% | 200,036 |
| Feb 10, 2025 | $22.49 | $22.83 | $22.22 | $22.83 | +2.10% | 55,515 |
| Feb 3, 2025 | $22.39 | $22.80 | $22.12 | $22.36 | -0.00% | 228,595 |
| Jan 27, 2025 | $22.15 | $22.99 | $22.13 | $22.36 | +0.18% | 102,272 |
| Jan 21, 2025 | $22.16 | $22.35 | $22.07 | $22.32 | +0.90% | 98,055 |
| Jan 13, 2025 | $22.61 | $22.75 | $22.00 | $22.12 | -2.98% | 121,434 |
| Jan 6, 2025 | $23.05 | $23.30 | $22.54 | $22.80 | -0.74% | 87,625 |
| Dec 30, 2024 | $22.83 | $23.29 | $22.50 | $22.97 | -0.13% | 225,832 |
| Dec 23, 2024 | $22.97 | $23.10 | $22.70 | $23.00 | +0.31% | 107,740 |
| Dec 16, 2024 | $22.34 | $23.04 | $22.30 | $22.93 | +2.64% | 115,810 |
| Dec 9, 2024 | $21.32 | $22.71 | $21.31 | $22.34 | +5.33% | 105,211 |
| Dec 2, 2024 | $20.80 | $21.66 | $20.80 | $21.21 | +2.76% | 132,114 |
| Nov 25, 2024 | $20.51 | $21.44 | $20.51 | $20.64 | +1.18% | 210,460 |
| Nov 18, 2024 | $20.25 | $20.94 | $20.25 | $20.40 | +0.94% | 145,873 |
| Nov 11, 2024 | $20.70 | $21.00 | $20.00 | $20.21 | -2.04% | 123,570 |
| Nov 4, 2024 | $20.50 | $20.95 | $20.22 | $20.63 | +0.54% | 98,682 |
| Oct 28, 2024 | $20.39 | $21.00 | $20.04 | $20.52 | +1.08% | 105,672 |
| Oct 21, 2024 | $20.13 | $20.47 | $19.89 | $20.30 | +1.35% | 109,411 |
| Oct 14, 2024 | $20.00 | $20.30 | $19.40 | $20.03 | +0.20% | 140,554 |
| Oct 7, 2024 | $19.46 | $20.04 | $19.20 | $19.99 | +2.20% | 221,238 |
| Sep 30, 2024 | $19.28 | $19.79 | $19.26 | $19.56 | +1.03% | 287,071 |
| Sep 23, 2024 | $19.05 | $19.43 | $18.82 | $19.36 | +1.26% | 264,175 |
| Sep 16, 2024 | $19.42 | $19.68 | $19.03 | $19.12 | -1.09% | 196,740 |
| Sep 9, 2024 | $18.68 | $19.33 | $18.61 | $19.33 | +3.87% | 133,892 |
| Sep 3, 2024 | $18.54 | $18.76 | $18.40 | $18.61 | +0.49% | 90,691 |
| Aug 26, 2024 | $18.28 | $18.71 | $18.11 | $18.52 | +2.32% | 115,736 |
| Aug 19, 2024 | $18.36 | $18.46 | $17.95 | $18.10 | -1.79% | 165,469 |
| Aug 12, 2024 | $18.70 | $18.75 | $18.25 | $18.43 | -1.97% | 147,909 |
| Aug 5, 2024 | $17.86 | $18.95 | $17.86 | $18.80 | +1.62% | 98,253 |
| Jul 29, 2024 | $18.75 | $19.38 | $18.00 | $18.50 | -1.07% | 261,876 |
| Jul 22, 2024 | $18.73 | $18.95 | $18.50 | $18.70 | +0.75% | 85,530 |
| Jul 15, 2024 | $18.55 | $19.09 | $18.17 | $18.56 | -0.91% | 284,457 |
| Jul 8, 2024 | $20.20 | $20.50 | $18.27 | $18.73 | -7.14% | 307,864 |
| Jul 1, 2024 | $19.75 | $20.20 | $19.58 | $20.17 | +3.28% | 33,853 |
| Jun 24, 2024 | $19.94 | $20.38 | $19.00 | $19.53 | -2.06% | 261,877 |
| Jun 17, 2024 | $19.86 | $20.08 | $19.78 | $19.94 | +0.35% | 60,668 |
| Jun 10, 2024 | $19.97 | $20.33 | $19.75 | $19.87 | +0.20% | 33,924 |
| Jun 3, 2024 | $20.18 | $20.20 | $19.71 | $19.83 | -2.79% | 77,104 |
| May 28, 2024 | $19.70 | $20.40 | $19.62 | $20.40 | +3.82% | 62,641 |
| May 20, 2024 | $19.96 | $20.00 | $19.52 | $19.65 | -0.71% | 54,095 |
| May 13, 2024 | $19.42 | $20.00 | $19.25 | $19.79 | +2.33% | 57,535 |
| May 6, 2024 | $19.50 | $19.80 | $18.81 | $19.34 | -0.82% | 76,839 |
| Apr 29, 2024 | $18.77 | $19.57 | $18.47 | $19.50 | +5.06% | 110,259 |
| Apr 22, 2024 | $18.64 | $18.99 | $18.42 | $18.56 | -0.27% | 80,301 |
| Apr 15, 2024 | $19.66 | $19.66 | $18.55 | $18.61 | -3.12% | 106,041 |
| Apr 8, 2024 | $20.23 | $20.23 | $19.20 | $19.21 | -4.38% | 77,411 |
| Apr 1, 2024 | $20.17 | $20.30 | $19.72 | $20.09 | -0.84% | 112,134 |
| Mar 25, 2024 | $19.30 | $20.36 | $19.18 | $20.26 | +4.92% | 344,483 |
| Mar 18, 2024 | $19.00 | $19.40 | $18.93 | $19.31 | +1.63% | 113,065 |
| Mar 11, 2024 | $18.85 | $19.16 | $18.81 | $19.00 | +0.05% | 75,691 |
| Mar 4, 2024 | $18.98 | $19.05 | $18.43 | $18.99 | +0.05% | 147,340 |
| Feb 26, 2024 | $18.98 | $19.25 | $18.75 | $18.98 | +0.37% | 117,236 |
| Feb 20, 2024 | $18.67 | $19.00 | $18.56 | $18.91 | +1.29% | 135,467 |
| Feb 12, 2024 | $18.10 | $18.67 | $18.03 | $18.67 | +3.72% | 259,870 |
| Feb 5, 2024 | $18.05 | $18.49 | $17.67 | $18.00 | +0.11% | 287,802 |
| Jan 29, 2024 | $18.71 | $18.97 | $17.97 | $17.98 | -3.85% | 265,475 |
| Jan 22, 2024 | $18.70 | $18.99 | $18.55 | $18.70 | +0.27% | 159,930 |
| Jan 16, 2024 | $18.61 | $18.88 | $18.31 | $18.65 | -0.32% | 82,217 |
| Jan 8, 2024 | $18.84 | $19.15 | $18.30 | $18.71 | -0.69% | 127,785 |
| Jan 2, 2024 | $18.81 | $19.25 | $18.70 | $18.84 | +0.21% | 96,230 |
| Dec 26, 2023 | $18.80 | $19.06 | $18.70 | $18.80 | +0.11% | 100,724 |
| Dec 18, 2023 | $18.64 | $18.88 | $18.30 | $18.78 | +0.75% | 193,400 |
| Dec 11, 2023 | $18.93 | $19.26 | $18.59 | $18.64 | -1.48% | 136,910 |
| Dec 4, 2023 | $19.23 | $19.36 | $18.80 | $18.92 | -1.56% | 120,426 |
| Nov 27, 2023 | $18.50 | $19.22 | $18.35 | $19.22 | +4.72% | 105,520 |
| Nov 20, 2023 | $17.32 | $18.73 | $17.15 | $18.35 | +6.27% | 98,850 |
| Nov 13, 2023 | $17.71 | $18.20 | $17.27 | $17.27 | -2.21% | 103,717 |
| Nov 6, 2023 | $17.98 | $18.00 | $17.51 | $17.66 | +0.23% | 48,751 |
| Oct 30, 2023 | $17.60 | $18.03 | $17.30 | $17.62 | +1.38% | 69,636 |
| Oct 23, 2023 | $17.75 | $17.75 | $17.38 | $17.38 | -1.64% | 51,502 |
| Oct 16, 2023 | $17.99 | $18.27 | $17.61 | $17.67 | -1.28% | 76,098 |
| Oct 9, 2023 | $18.37 | $18.57 | $17.78 | $17.90 | -2.00% | 122,330 |
| Oct 2, 2023 | $18.59 | $18.84 | $17.70 | $18.27 | -1.00% | 103,254 |
| Sep 25, 2023 | $19.73 | $20.25 | $18.05 | $18.45 | -7.75% | 137,171 |
| Sep 18, 2023 | $20.65 | $20.65 | $19.80 | $20.00 | -1.53% | 39,266 |
| Sep 11, 2023 | $20.58 | $20.65 | $20.23 | $20.31 | -1.31% | 29,587 |
| Sep 5, 2023 | $20.63 | $20.63 | $20.20 | $20.58 | -0.24% | 27,912 |
| Aug 28, 2023 | $20.30 | $20.80 | $20.07 | $20.63 | +1.78% | 84,393 |
| Aug 21, 2023 | $19.35 | $20.30 | $19.26 | $20.27 | +4.86% | 46,618 |
| Aug 14, 2023 | $20.25 | $20.41 | $19.32 | $19.33 | -4.64% | 63,306 |
| Aug 7, 2023 | $20.36 | $20.50 | $20.13 | $20.27 | -0.93% | 25,754 |
| Jul 31, 2023 | $20.50 | $20.52 | $20.10 | $20.46 | +0.12% | 63,787 |
| Jul 24, 2023 | $20.16 | $20.50 | $20.10 | $20.44 | +1.36% | 62,835 |
| Jul 17, 2023 | $20.34 | $20.46 | $20.10 | $20.16 | -0.88% | 77,132 |
| Jul 10, 2023 | $20.06 | $20.59 | $19.80 | $20.34 | +2.01% | 189,060 |
| Jul 3, 2023 | $20.60 | $20.62 | $19.74 | $19.94 | -4.82% | 64,385 |
| Jun 26, 2023 | $19.16 | $21.00 | $19.14 | $20.95 | +8.89% | 236,446 |
| Jun 20, 2023 | $19.12 | $19.41 | $19.00 | $19.24 | +0.63% | 67,852 |
| Jun 12, 2023 | $18.93 | $19.12 | $18.71 | $19.12 | +1.70% | 50,680 |
| Jun 5, 2023 | $18.84 | $19.08 | $18.66 | $18.80 | -0.53% | 152,607 |
| May 30, 2023 | $17.95 | $18.99 | $17.95 | $18.90 | +5.79% | 209,985 |
| May 22, 2023 | $18.00 | $18.25 | $17.80 | $17.87 | -0.36% | 54,278 |
| May 15, 2023 | $17.90 | $18.22 | $17.55 | $17.93 | +0.17% | 66,385 |
| May 8, 2023 | $17.75 | $18.58 | $17.55 | $17.90 | +1.36% | 174,228 |
| May 1, 2023 | $18.33 | $18.33 | $17.36 | $17.66 | -3.07% | 130,651 |
| Apr 24, 2023 | $17.67 | $18.50 | $17.47 | $18.22 | +3.64% | 313,333 |
| Apr 17, 2023 | $17.59 | $17.79 | $17.39 | $17.58 | +0.34% | 113,636 |
| Apr 10, 2023 | $18.05 | $18.47 | $17.52 | $17.52 | -1.85% | 185,800 |
| Apr 3, 2023 | $17.20 | $18.09 | $17.10 | $17.85 | +5.00% | 146,373 |
| Mar 27, 2023 | $17.21 | $17.96 | $17.00 | $17.00 | -0.15% | 259,333 |
| Mar 20, 2023 | $17.86 | $18.20 | $17.00 | $17.03 | -3.65% | 85,724 |
| Mar 13, 2023 | $18.58 | $19.45 | $17.28 | $17.67 | -6.56% | 122,227 |
| Mar 6, 2023 | $20.44 | $20.44 | $18.54 | $18.91 | -7.14% | 90,366 |
| Feb 27, 2023 | $21.11 | $21.41 | $20.24 | $20.36 | -3.54% | 93,397 |
| Feb 21, 2023 | $21.24 | $21.24 | $20.71 | $21.11 | -0.42% | 35,999 |
| Feb 13, 2023 | $20.84 | $21.20 | $20.78 | $21.20 | +2.61% | 40,840 |
| Feb 6, 2023 | $20.85 | $21.01 | $20.55 | $20.66 | -0.91% | 33,278 |
| Jan 30, 2023 | $20.53 | $21.21 | $20.18 | $20.85 | +1.71% | 116,242 |
| Jan 23, 2023 | $20.50 | $20.62 | $20.28 | $20.50 | +1.13% | 32,575 |
| Jan 17, 2023 | $19.84 | $20.44 | $19.78 | $20.27 | +2.27% | 89,409 |
| Jan 9, 2023 | $19.90 | $20.00 | $19.55 | $19.82 | +0.15% | 50,786 |
| Jan 3, 2023 | $18.30 | $19.84 | $18.21 | $19.79 | +9.28% | 20,993 |
| Dec 27, 2022 | $17.94 | $18.22 | $17.75 | $18.11 | +1.00% | 103,337 |
| Dec 19, 2022 | $18.00 | $18.17 | $17.52 | $17.93 | -0.11% | 105,436 |
| Dec 12, 2022 | $18.25 | $18.45 | $17.80 | $17.95 | -1.21% | 118,592 |
| Dec 5, 2022 | $19.89 | $20.20 | $18.11 | $18.17 | -8.23% | 60,322 |
| Nov 28, 2022 | $19.51 | $20.07 | $19.00 | $19.80 | +2.86% | 129,854 |
| Nov 21, 2022 | $18.72 | $19.25 | $18.72 | $19.25 | +3.22% | 15,937 |
| Nov 14, 2022 | $19.63 | $19.73 | $18.64 | $18.65 | -4.60% | 52,410 |
| Nov 7, 2022 | $18.95 | $19.57 | $18.68 | $19.55 | +4.27% | 94,462 |
| Oct 31, 2022 | $19.01 | $19.04 | $18.06 | $18.75 | -0.21% | 60,472 |
| Oct 24, 2022 | $17.49 | $18.99 | $17.19 | $18.79 | +8.61% | 63,166 |
| Oct 17, 2022 | $19.06 | $19.17 | $17.13 | $17.30 | -7.83% | 79,230 |
| Oct 10, 2022 | $20.09 | $20.20 | $18.50 | $18.77 | -5.63% | 80,451 |
| Oct 3, 2022 | $21.29 | $21.91 | $19.82 | $19.89 | -4.88% | 133,948 |
| Sep 26, 2022 | $19.40 | $21.08 | $18.51 | $20.91 | +7.29% | 189,474 |
| Sep 19, 2022 | $20.40 | $20.74 | $19.20 | $19.49 | -4.93% | 47,991 |
| Sep 12, 2022 | $20.74 | $20.82 | $20.33 | $20.50 | -0.97% | 29,981 |
| Sep 6, 2022 | $20.87 | $20.90 | $20.56 | $20.70 | -0.77% | 5,814 |
| Aug 29, 2022 | $20.80 | $21.26 | $20.31 | $20.86 | -0.52% | 55,512 |
| Aug 22, 2022 | $21.10 | $21.13 | $20.62 | $20.97 | -0.94% | 22,956 |
| Aug 15, 2022 | $20.86 | $21.60 | $20.70 | $21.17 | +1.29% | 123,309 |
| Aug 8, 2022 | $20.72 | $20.97 | $20.30 | $20.90 | +1.31% | 82,255 |
| Aug 1, 2022 | $20.48 | $21.14 | $20.35 | $20.63 | +0.83% | 182,259 |
| Jul 25, 2022 | $19.93 | $20.72 | $19.75 | $20.46 | +2.10% | 114,341 |
| Jul 18, 2022 | $20.11 | $20.25 | $19.92 | $20.04 | +0.20% | 36,708 |
| Jul 11, 2022 | $20.47 | $20.54 | $19.90 | $20.00 | -2.30% | 24,757 |
| Jul 5, 2022 | $20.85 | $20.95 | $20.21 | $20.47 | -1.44% | 24,511 |
| Jun 27, 2022 | $21.31 | $21.31 | $20.40 | $20.77 | -1.28% | 39,833 |
| Jun 21, 2022 | $20.43 | $21.04 | $20.40 | $21.04 | +3.90% | 37,069 |
| Jun 13, 2022 | $21.27 | $21.27 | $20.24 | $20.25 | -5.59% | 72,547 |
| Jun 6, 2022 | $21.75 | $22.13 | $21.25 | $21.45 | -1.24% | 202,138 |
| May 31, 2022 | $21.24 | $21.92 | $21.02 | $21.72 | +1.16% | 81,502 |
| May 23, 2022 | $20.89 | $21.49 | $20.36 | $21.47 | +3.12% | 101,603 |
| May 16, 2022 | $21.63 | $21.66 | $20.76 | $20.82 | -2.21% | 54,955 |
| May 9, 2022 | $23.29 | $23.56 | $21.15 | $21.29 | -7.64% | 76,238 |
| May 2, 2022 | $23.75 | $24.20 | $23.05 | $23.05 | -4.91% | 68,253 |
| Apr 25, 2022 | $23.98 | $24.24 | $23.73 | $24.24 | +1.85% | 70,809 |
| Apr 18, 2022 | $24.00 | $24.34 | $23.72 | $23.80 | -0.54% | 47,546 |
| Apr 11, 2022 | $24.30 | $24.48 | $23.78 | $23.93 | -1.97% | 23,110 |
| Apr 4, 2022 | $24.55 | $24.68 | $24.10 | $24.41 | -0.49% | 56,101 |
| Mar 28, 2022 | $23.70 | $24.70 | $23.70 | $24.53 | +2.94% | 130,006 |
| Mar 21, 2022 | $23.98 | $23.98 | $23.65 | $23.83 | +0.13% | 55,245 |
| Mar 14, 2022 | $24.25 | $24.25 | $23.65 | $23.80 | -1.49% | 243,342 |
| Mar 7, 2022 | $24.38 | $24.43 | $24.05 | $24.16 | -0.82% | 62,885 |
| Feb 28, 2022 | $24.40 | $24.74 | $24.19 | $24.36 | -0.25% | 602,351 |
| Feb 22, 2022 | $24.24 | $24.58 | $24.04 | $24.42 | +0.91% | 656,436 |
| Feb 14, 2022 | $24.44 | $24.44 | $24.00 | $24.20 | 0.00% | 153,539 |
| Feb 7, 2022 | $24.10 | $24.20 | $23.55 | $24.20 | +1.68% | 323,424 |
| Jan 31, 2022 | $24.39 | $24.39 | $23.75 | $23.80 | -3.82% | 747,374 |
| Jan 24, 2022 | $25.03 | $25.24 | $24.68 | $24.75 | -1.02% | 201,681 |
| Jan 18, 2022 | $25.21 | $25.30 | $25.00 | $25.00 | -0.95% | 61,142 |
| Jan 10, 2022 | $25.44 | $25.48 | $25.12 | $25.24 | -0.55% | 55,928 |
| Jan 3, 2022 | $25.45 | $25.58 | $25.10 | $25.38 | -0.28% | 56,906 |
| Dec 27, 2021 | $25.42 | $25.45 | $25.30 | $25.45 | +0.37% | 21,860 |
| Dec 20, 2021 | $25.31 | $25.50 | $25.29 | $25.36 | +0.26% | 41,810 |
| Dec 13, 2021 | $25.32 | $25.33 | $25.21 | $25.29 | +0.16% | 39,233 |
| Dec 6, 2021 | $25.28 | $25.30 | $25.16 | $25.25 | +0.16% | 52,604 |
| Nov 29, 2021 | $25.28 | $25.33 | $25.10 | $25.21 | -0.43% | 381,321 |
| Nov 22, 2021 | $25.30 | $25.32 | $25.15 | $25.32 | +0.36% | 38,227 |
| Nov 15, 2021 | $25.22 | $25.30 | $25.11 | $25.23 | +0.12% | 39,801 |
| Nov 8, 2021 | $25.30 | $25.30 | $25.06 | $25.20 | -0.40% | 138,694 |
| Nov 1, 2021 | $25.30 | $25.30 | $25.06 | $25.30 | +0.36% | 277,738 |
| Oct 25, 2021 | $25.24 | $25.35 | $25.15 | $25.21 | +0.08% | 1,766,590 |
| Oct 18, 2021 | $25.24 | $25.25 | $25.00 | $25.19 | +0.28% | 334,503 |
| Oct 11, 2021 | $25.23 | $25.34 | $25.00 | $25.12 | -0.28% | 249,681 |
| Oct 5, 2021 | $25.40 | $25.50 | $25.05 | $25.19 | – | 1,513,243 |
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% |