Arbor Realty Trust Inc (ABR) stock
ABRNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ABR.PD, ABR.PE, ABR.PF
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 10/3086% below fair value
$2.14−0.88 (-29.14%)
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
$2.14
-29.14% on the day
52-week range
$2.01 – $11.60
-81.6% from the high
Change over 52 weeks
-81.5%
From $11.55 on Oct 30, 2025
Average volume
5.67M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $2.48 | $2.50 | $2.01 | $2.14 | -29.14% | 23,690,210 |
| Oct 29, 2026 | $2.97 | $3.07 | $2.94 | $3.02 | +2.37% | 8,439,523 |
| Oct 28, 2026 | $2.90 | $2.98 | $2.87 | $2.95 | +2.43% | 6,318,014 |
| Oct 27, 2026 | $2.91 | $2.91 | $2.84 | $2.88 | -0.35% | 32,839,960 |
| Oct 26, 2026 | $2.94 | $2.95 | $2.82 | $2.89 | -1.03% | 9,495,636 |
| Oct 23, 2026 | $2.91 | $2.94 | $2.78 | $2.92 | -1.35% | 9,233,832 |
| Oct 22, 2026 | $2.92 | $3.04 | $2.86 | $2.96 | +2.07% | 6,432,834 |
| Oct 21, 2026 | $2.93 | $2.98 | $2.85 | $2.90 | +0.35% | 7,776,586 |
| Oct 20, 2026 | $2.68 | $2.94 | $2.65 | $2.89 | +8.24% | 9,775,745 |
| Oct 19, 2026 | $2.69 | $2.70 | $2.53 | $2.67 | -0.74% | 7,955,551 |
| Oct 16, 2026 | $2.80 | $2.84 | $2.67 | $2.69 | -3.93% | 7,159,530 |
| Oct 15, 2026 | $2.66 | $2.97 | $2.62 | $2.80 | +7.28% | 9,136,990 |
| Oct 14, 2026 | $2.79 | $2.79 | $2.58 | $2.61 | -7.12% | 7,497,125 |
| Oct 13, 2026 | $2.85 | $2.99 | $2.76 | $2.81 | -0.71% | 9,059,754 |
| Oct 12, 2026 | $2.84 | $2.87 | $2.77 | $2.83 | -1.39% | 9,121,448 |
| Oct 9, 2026 | $3.03 | $3.04 | $2.78 | $2.87 | -7.12% | 12,502,670 |
| Oct 8, 2026 | $3.22 | $3.32 | $3.08 | $3.09 | -4.92% | 7,976,542 |
| Oct 7, 2026 | $3.48 | $3.48 | $3.22 | $3.25 | -6.88% | 7,852,649 |
| Oct 6, 2026 | $3.51 | $3.59 | $3.45 | $3.49 | +0.58% | 5,890,826 |
| Oct 5, 2026 | $3.63 | $3.63 | $3.40 | $3.47 | -2.53% | 8,134,777 |
| Oct 2, 2026 | $3.73 | $3.76 | $3.55 | $3.56 | -4.04% | 6,159,218 |
| Oct 1, 2026 | $3.84 | $3.85 | $3.63 | $3.71 | -3.89% | 6,966,849 |
| Sep 30, 2026 | $4.01 | $4.03 | $3.76 | $3.86 | -2.77% | 9,024,958 |
| Sep 29, 2026 | $3.98 | $4.01 | $3.86 | $3.97 | -2.70% | 6,134,969 |
| Sep 28, 2026 | $4.00 | $4.10 | $3.87 | $4.08 | +1.24% | 5,455,002 |
| Sep 25, 2026 | $4.10 | $4.12 | $4.02 | $4.03 | -0.98% | 4,542,374 |
| Sep 24, 2026 | $4.18 | $4.20 | $4.06 | $4.07 | -2.86% | 7,302,437 |
| Sep 23, 2026 | $4.36 | $4.37 | $4.18 | $4.19 | -4.56% | 3,709,886 |
| Sep 22, 2026 | $4.41 | $4.46 | $4.30 | $4.39 | +1.15% | 4,612,875 |
| Sep 21, 2026 | $4.31 | $4.43 | $4.26 | $4.34 | +1.40% | 4,825,934 |
| Sep 18, 2026 | $4.45 | $4.45 | $4.24 | $4.28 | -4.46% | 11,559,300 |
| Sep 17, 2026 | $4.57 | $4.60 | $4.44 | $4.48 | -0.88% | 6,461,304 |
| Sep 16, 2026 | $4.54 | $4.60 | $4.50 | $4.52 | 0.00% | 3,919,136 |
| Sep 15, 2026 | $4.65 | $4.65 | $4.52 | $4.52 | -2.80% | 4,039,255 |
| Sep 14, 2026 | $4.72 | $4.79 | $4.65 | $4.65 | -1.48% | 3,803,286 |
| Sep 11, 2026 | $4.85 | $4.89 | $4.72 | $4.72 | -1.87% | 3,952,390 |
| Sep 10, 2026 | $4.94 | $4.94 | $4.80 | $4.81 | -2.24% | 4,391,190 |
| Sep 9, 2026 | $5.04 | $5.11 | $4.91 | $4.92 | -1.80% | 4,152,265 |
| Sep 8, 2026 | $5.21 | $5.23 | $5.01 | $5.01 | -4.57% | 3,905,752 |
| Sep 4, 2026 | $5.12 | $5.25 | $5.12 | $5.25 | +1.16% | 2,890,870 |
| Sep 3, 2026 | $5.20 | $5.27 | $5.05 | $5.19 | +0.58% | 3,047,419 |
| Sep 2, 2026 | $5.02 | $5.22 | $5.00 | $5.16 | +4.24% | 4,107,292 |
| Sep 1, 2026 | $5.00 | $5.00 | $4.91 | $4.95 | -1.20% | 3,452,084 |
| Aug 31, 2026 | $5.04 | $5.15 | $5.00 | $5.01 | -0.99% | 3,237,396 |
| Aug 28, 2026 | $5.03 | $5.09 | $5.02 | $5.06 | +0.60% | 3,517,894 |
| Aug 27, 2026 | $5.06 | $5.13 | $5.03 | $5.03 | -0.59% | 3,819,291 |
| Aug 26, 2026 | $5.14 | $5.15 | $5.03 | $5.06 | -1.75% | 2,048,062 |
| Aug 25, 2026 | $5.25 | $5.25 | $5.15 | $5.15 | -1.90% | 2,429,872 |
| Aug 24, 2026 | $5.15 | $5.28 | $5.15 | $5.25 | +1.16% | 3,081,699 |
| Aug 21, 2026 | $5.19 | $5.29 | $5.14 | $5.19 | +0.19% | 3,945,651 |
| Aug 20, 2026 | $5.10 | $5.20 | $5.05 | $5.18 | +0.19% | 3,601,745 |
| Aug 19, 2026 | $4.97 | $5.26 | $4.96 | $5.17 | +5.51% | 6,740,483 |
| Aug 18, 2026 | $4.97 | $5.03 | $4.90 | $4.90 | -2.00% | 2,933,660 |
| Aug 17, 2026 | $5.07 | $5.09 | $4.98 | $5.00 | -1.77% | 4,009,915 |
| Aug 14, 2026 | $5.09 | $5.21 | $5.05 | $5.09 | -3.23% | 3,107,789 |
| Aug 13, 2026 | $5.26 | $5.33 | $5.18 | $5.26 | +0.77% | 4,550,401 |
| Aug 12, 2026 | $5.35 | $5.38 | $5.22 | $5.22 | -2.43% | 2,488,111 |
| Aug 11, 2026 | $5.38 | $5.48 | $5.31 | $5.35 | -0.19% | 3,125,160 |
| Aug 10, 2026 | $5.32 | $5.37 | $5.19 | $5.36 | +0.19% | 2,726,619 |
| Aug 7, 2026 | $5.13 | $5.35 | $5.13 | $5.35 | +4.29% | 3,669,137 |
| Aug 6, 2026 | $5.22 | $5.25 | $5.11 | $5.13 | -0.77% | 3,774,314 |
| Aug 5, 2026 | $5.22 | $5.24 | $5.05 | $5.17 | -0.96% | 4,461,115 |
| Aug 4, 2026 | $5.14 | $5.27 | $5.09 | $5.22 | +1.16% | 5,374,031 |
| Aug 3, 2026 | $5.05 | $5.26 | $4.97 | $5.16 | +2.99% | 7,514,231 |
| Jul 31, 2026 | $4.77 | $5.03 | $4.73 | $5.01 | +4.59% | 8,877,570 |
| Jul 30, 2026 | $5.05 | $5.08 | $4.77 | $4.79 | -5.71% | 6,544,659 |
| Jul 29, 2026 | $5.08 | $5.15 | $5.04 | $5.08 | -0.20% | 3,253,147 |
| Jul 28, 2026 | $5.09 | $5.15 | $5.06 | $5.09 | +0.20% | 2,748,645 |
| Jul 27, 2026 | $5.01 | $5.11 | $5.01 | $5.08 | +1.80% | 3,522,383 |
| Jul 24, 2026 | $5.04 | $5.10 | $4.99 | $4.99 | -0.60% | 2,238,874 |
| Jul 23, 2026 | $5.03 | $5.05 | $4.92 | $5.02 | -0.40% | 3,646,794 |
| Jul 22, 2026 | $5.16 | $5.17 | $4.98 | $5.04 | -1.18% | 2,628,849 |
| Jul 21, 2026 | $5.00 | $5.15 | $5.00 | $5.10 | +1.39% | 2,869,499 |
| Jul 20, 2026 | $5.14 | $5.16 | $4.98 | $5.03 | -2.90% | 3,482,083 |
| Jul 17, 2026 | $5.24 | $5.37 | $5.13 | $5.18 | +0.58% | 3,608,478 |
| Jul 16, 2026 | $5.13 | $5.24 | $5.12 | $5.15 | +1.98% | 3,784,920 |
| Jul 15, 2026 | $5.07 | $5.16 | $5.03 | $5.05 | +1.00% | 2,753,950 |
| Jul 14, 2026 | $4.90 | $5.06 | $4.87 | $5.00 | +1.83% | 3,046,404 |
| Jul 13, 2026 | $5.03 | $5.10 | $4.89 | $4.91 | -2.77% | 3,051,220 |
| Jul 10, 2026 | $4.99 | $5.13 | $4.98 | $5.05 | +1.81% | 2,527,506 |
| Jul 9, 2026 | $4.92 | $4.99 | $4.86 | $4.96 | +0.81% | 3,404,639 |
| Jul 8, 2026 | $4.91 | $5.05 | $4.86 | $4.92 | -0.40% | 4,159,057 |
| Jul 7, 2026 | $4.98 | $5.08 | $4.93 | $4.94 | -0.80% | 4,428,603 |
| Jul 6, 2026 | $5.22 | $5.36 | $4.97 | $4.98 | -5.50% | 5,267,945 |
| Jul 2, 2026 | $5.27 | $5.38 | $5.14 | $5.27 | -1.68% | 5,481,842 |
| Jul 1, 2026 | $5.35 | $5.48 | $5.28 | $5.36 | -1.11% | 10,625,310 |
| Jun 30, 2026 | $5.37 | $5.49 | $5.36 | $5.42 | +1.50% | 2,485,462 |
| Jun 29, 2026 | $5.33 | $5.48 | $5.30 | $5.34 | -1.11% | 3,452,677 |
| Jun 26, 2026 | $5.11 | $5.40 | $5.08 | $5.40 | +5.47% | 5,451,124 |
| Jun 25, 2026 | $5.11 | $5.21 | $5.09 | $5.12 | +0.59% | 2,488,660 |
| Jun 24, 2026 | $5.14 | $5.25 | $5.08 | $5.09 | -0.20% | 3,365,162 |
| Jun 23, 2026 | $5.04 | $5.16 | $5.04 | $5.10 | +0.79% | 2,458,816 |
| Jun 22, 2026 | $5.16 | $5.27 | $5.03 | $5.06 | -2.69% | 3,547,263 |
| Jun 18, 2026 | $5.11 | $5.25 | $5.09 | $5.20 | +1.96% | 5,126,873 |
| Jun 17, 2026 | $5.13 | $5.19 | $4.99 | $5.10 | -1.16% | 5,783,699 |
| Jun 16, 2026 | $5.16 | $5.25 | $5.13 | $5.16 | 0.00% | 2,788,083 |
| Jun 15, 2026 | $5.20 | $5.40 | $5.16 | $5.16 | -0.96% | 3,310,602 |
| Jun 12, 2026 | $5.20 | $5.30 | $5.16 | $5.21 | +0.97% | 3,077,693 |
| Jun 11, 2026 | $5.20 | $5.26 | $5.10 | $5.16 | -0.77% | 3,417,080 |
| Jun 10, 2026 | $5.32 | $5.36 | $5.14 | $5.20 | -2.07% | 4,282,848 |
| Jun 9, 2026 | $5.35 | $5.53 | $5.27 | $5.31 | +0.38% | 3,205,266 |
| Jun 8, 2026 | $5.29 | $5.37 | $5.21 | $5.29 | +0.76% | 3,038,809 |
| Jun 5, 2026 | $5.51 | $5.67 | $5.20 | $5.25 | -5.58% | 4,476,576 |
| Jun 4, 2026 | $5.37 | $5.60 | $5.37 | $5.56 | +4.91% | 4,458,826 |
| Jun 3, 2026 | $5.36 | $5.44 | $5.23 | $5.30 | -2.21% | 4,359,526 |
| Jun 2, 2026 | $5.45 | $5.54 | $5.38 | $5.42 | -1.28% | 3,790,555 |
| Jun 1, 2026 | $5.65 | $5.73 | $5.39 | $5.49 | -4.52% | 6,703,042 |
| May 29, 2026 | $5.64 | $5.76 | $5.60 | $5.75 | +1.95% | 4,394,651 |
| May 28, 2026 | $5.45 | $5.74 | $5.45 | $5.64 | +2.55% | 5,346,350 |
| May 27, 2026 | $5.40 | $5.64 | $5.40 | $5.50 | +1.29% | 3,962,499 |
| May 26, 2026 | $5.57 | $5.71 | $5.42 | $5.43 | -2.51% | 6,513,637 |
| May 22, 2026 | $5.74 | $5.76 | $5.50 | $5.57 | -5.75% | 6,091,380 |
| May 21, 2026 | $5.80 | $5.98 | $5.71 | $5.91 | +2.25% | 5,711,111 |
| May 20, 2026 | $5.77 | $5.86 | $5.68 | $5.78 | -0.52% | 4,876,585 |
| May 19, 2026 | $6.02 | $6.08 | $5.77 | $5.81 | -3.81% | 4,355,373 |
| May 18, 2026 | $5.73 | $6.23 | $5.73 | $6.04 | +4.32% | 6,461,055 |
| May 15, 2026 | $5.75 | $5.99 | $5.67 | $5.79 | -0.86% | 4,124,601 |
| May 14, 2026 | $5.90 | $5.97 | $5.70 | $5.84 | -0.68% | 6,257,775 |
| May 13, 2026 | $5.81 | $6.00 | $5.69 | $5.88 | +0.51% | 5,628,942 |
| May 12, 2026 | $6.60 | $6.64 | $5.84 | $5.85 | -12.16% | 14,515,860 |
| May 11, 2026 | $7.16 | $7.18 | $6.60 | $6.66 | -7.63% | 11,306,370 |
| May 8, 2026 | $7.28 | $7.49 | $7.04 | $7.21 | -11.75% | 11,954,110 |
| May 7, 2026 | $8.29 | $8.54 | $8.14 | $8.17 | -1.45% | 7,589,744 |
| May 6, 2026 | $8.05 | $8.30 | $8.05 | $8.29 | +3.62% | 3,911,446 |
| May 5, 2026 | $7.96 | $8.03 | $7.85 | $8.00 | +1.52% | 2,207,955 |
| May 4, 2026 | $7.95 | $8.03 | $7.81 | $7.88 | -0.63% | 3,322,977 |
| May 1, 2026 | $7.98 | $8.04 | $7.83 | $7.93 | +0.38% | 2,058,380 |
| Apr 30, 2026 | $7.77 | $8.18 | $7.75 | $7.90 | +1.54% | 3,127,085 |
| Apr 29, 2026 | $8.02 | $8.02 | $7.73 | $7.78 | -3.35% | 3,733,092 |
| Apr 28, 2026 | $8.10 | $8.16 | $8.03 | $8.05 | -0.25% | 1,885,863 |
| Apr 27, 2026 | $8.00 | $8.13 | $8.00 | $8.07 | +1.25% | 1,711,919 |
| Apr 24, 2026 | $7.79 | $8.01 | $7.73 | $7.97 | +2.31% | 2,090,683 |
| Apr 23, 2026 | $8.12 | $8.14 | $7.67 | $7.79 | -4.42% | 2,843,809 |
| Apr 22, 2026 | $8.23 | $8.29 | $8.08 | $8.15 | -0.12% | 2,105,727 |
| Apr 21, 2026 | $8.13 | $8.26 | $8.11 | $8.16 | +0.37% | 2,645,265 |
| Apr 20, 2026 | $7.92 | $8.15 | $7.88 | $8.13 | +1.50% | 1,783,452 |
| Apr 17, 2026 | $8.00 | $8.11 | $7.94 | $8.01 | +1.52% | 2,207,148 |
| Apr 16, 2026 | $7.88 | $7.95 | $7.83 | $7.89 | -0.38% | 1,805,047 |
| Apr 15, 2026 | $7.88 | $7.94 | $7.83 | $7.92 | +1.54% | 1,691,575 |
| Apr 14, 2026 | $7.75 | $7.86 | $7.74 | $7.80 | +1.30% | 1,878,647 |
| Apr 13, 2026 | $7.48 | $7.74 | $7.37 | $7.70 | +2.67% | 2,653,166 |
| Apr 10, 2026 | $7.53 | $7.63 | $7.47 | $7.50 | -0.40% | 1,889,301 |
| Apr 9, 2026 | $7.47 | $7.56 | $7.40 | $7.53 | +0.27% | 1,559,319 |
| Apr 8, 2026 | $7.43 | $7.60 | $7.43 | $7.51 | +2.18% | 2,532,040 |
| Apr 7, 2026 | $7.50 | $7.54 | $7.32 | $7.35 | -2.00% | 1,934,177 |
| Apr 6, 2026 | $7.45 | $7.61 | $7.44 | $7.50 | 0.00% | 1,547,582 |
| Apr 2, 2026 | $7.38 | $7.52 | $7.32 | $7.50 | -0.13% | 2,384,112 |
| Apr 1, 2026 | $7.77 | $7.88 | $7.51 | $7.51 | -2.59% | 2,409,532 |
| Mar 31, 2026 | $7.48 | $7.74 | $7.32 | $7.71 | +4.90% | 3,028,583 |
| Mar 30, 2026 | $7.42 | $7.44 | $7.33 | $7.35 | 0.00% | 2,731,409 |
| Mar 27, 2026 | $7.55 | $7.57 | $7.33 | $7.35 | -2.78% | 2,705,215 |
| Mar 26, 2026 | $7.50 | $7.63 | $7.50 | $7.56 | -0.53% | 2,341,326 |
| Mar 25, 2026 | $7.43 | $7.63 | $7.41 | $7.60 | +3.12% | 2,797,291 |
| Mar 24, 2026 | $7.55 | $7.64 | $7.33 | $7.37 | -2.77% | 4,770,068 |
| Mar 23, 2026 | $7.52 | $7.75 | $7.49 | $7.58 | +0.93% | 4,114,746 |
| Mar 20, 2026 | $7.86 | $7.86 | $7.46 | $7.51 | -4.09% | 6,256,246 |
| Mar 19, 2026 | $7.68 | $7.87 | $7.65 | $7.83 | +1.56% | 2,972,393 |
| Mar 18, 2026 | $7.71 | $7.77 | $7.61 | $7.71 | -0.90% | 3,504,518 |
| Mar 17, 2026 | $7.82 | $7.95 | $7.75 | $7.78 | +1.04% | 2,214,116 |
| Mar 16, 2026 | $7.74 | $7.84 | $7.70 | $7.70 | +0.39% | 2,801,805 |
| Mar 13, 2026 | $7.85 | $7.90 | $7.64 | $7.67 | -2.17% | 2,121,060 |
| Mar 12, 2026 | $7.90 | $7.98 | $7.80 | $7.84 | -1.75% | 2,658,409 |
| Mar 11, 2026 | $7.85 | $8.00 | $7.76 | $7.98 | +1.40% | 3,108,221 |
| Mar 10, 2026 | $8.15 | $8.20 | $7.86 | $7.87 | -7.41% | 3,954,944 |
| Mar 9, 2026 | $8.61 | $8.62 | $8.16 | $8.50 | -2.19% | 5,279,317 |
| Mar 6, 2026 | $8.55 | $8.70 | $8.47 | $8.69 | +1.16% | 5,181,988 |
| Mar 5, 2026 | $8.73 | $8.80 | $8.51 | $8.59 | -2.94% | 5,114,476 |
| Mar 4, 2026 | $8.51 | $8.90 | $8.45 | $8.85 | +5.61% | 5,919,776 |
| Mar 3, 2026 | $8.38 | $8.43 | $8.16 | $8.38 | -2.44% | 4,741,760 |
| Mar 2, 2026 | $7.76 | $8.64 | $7.74 | $8.59 | +8.32% | 9,782,349 |
| Feb 27, 2026 | $7.57 | $8.04 | $7.47 | $7.93 | +9.23% | 12,522,250 |
| Feb 26, 2026 | $7.23 | $7.31 | $7.14 | $7.26 | +1.26% | 3,985,194 |
| Feb 25, 2026 | $7.31 | $7.35 | $7.11 | $7.17 | -1.65% | 4,738,860 |
| Feb 24, 2026 | $7.45 | $7.46 | $7.27 | $7.29 | -1.75% | 3,356,209 |
| Feb 23, 2026 | $7.39 | $7.53 | $7.34 | $7.42 | -0.40% | 3,594,885 |
| Feb 20, 2026 | $7.48 | $7.59 | $7.36 | $7.45 | -0.27% | 4,085,119 |
| Feb 19, 2026 | $7.36 | $7.51 | $7.32 | $7.47 | +0.95% | 3,613,672 |
| Feb 18, 2026 | $7.36 | $7.55 | $7.31 | $7.40 | +0.95% | 4,037,000 |
| Feb 17, 2026 | $7.70 | $7.72 | $7.20 | $7.33 | -5.05% | 5,855,638 |
| Feb 13, 2026 | $7.45 | $7.88 | $7.39 | $7.72 | +4.04% | 4,994,113 |
| Feb 12, 2026 | $7.65 | $7.76 | $7.30 | $7.42 | -2.37% | 6,216,848 |
| Feb 11, 2026 | $7.89 | $7.89 | $7.59 | $7.60 | -3.31% | 5,260,817 |
| Feb 10, 2026 | $7.88 | $7.95 | $7.80 | $7.86 | +0.51% | 4,319,621 |
| Feb 9, 2026 | $7.63 | $7.84 | $7.59 | $7.82 | +0.26% | 4,720,652 |
| Feb 6, 2026 | $7.75 | $7.81 | $7.62 | $7.80 | +1.69% | 3,701,037 |
| Feb 5, 2026 | $7.74 | $7.78 | $7.59 | $7.67 | -1.67% | 5,630,784 |
| Feb 4, 2026 | $7.71 | $7.88 | $7.53 | $7.80 | +2.23% | 3,734,873 |
| Feb 3, 2026 | $7.47 | $7.64 | $7.38 | $7.63 | +2.14% | 4,125,695 |
| Feb 2, 2026 | $7.66 | $7.73 | $7.46 | $7.47 | -2.99% | 5,251,705 |
| Jan 30, 2026 | $7.80 | $7.83 | $7.50 | $7.70 | -2.28% | 4,917,816 |
| Jan 29, 2026 | $7.76 | $7.92 | $7.69 | $7.88 | +1.81% | 3,423,857 |
| Jan 28, 2026 | $7.82 | $7.97 | $7.72 | $7.74 | -0.39% | 3,153,328 |
| Jan 27, 2026 | $7.69 | $7.81 | $7.62 | $7.77 | +0.91% | 3,442,568 |
| Jan 26, 2026 | $7.72 | $7.77 | $7.57 | $7.70 | -0.52% | 4,692,197 |
| Jan 23, 2026 | $7.90 | $7.93 | $7.74 | $7.74 | -2.76% | 4,582,878 |
| Jan 22, 2026 | $8.10 | $8.24 | $7.92 | $7.96 | -1.24% | 3,377,023 |
| Jan 21, 2026 | $8.08 | $8.10 | $7.95 | $8.06 | +0.50% | 2,354,611 |
| Jan 20, 2026 | $8.10 | $8.14 | $7.99 | $8.02 | -3.02% | 3,000,200 |
| Jan 16, 2026 | $8.17 | $8.45 | $8.16 | $8.27 | +0.73% | 4,925,476 |
| Jan 15, 2026 | $8.08 | $8.32 | $7.96 | $8.21 | +1.61% | 4,223,238 |
| Jan 14, 2026 | $7.74 | $8.10 | $7.69 | $8.08 | +4.26% | 3,264,682 |
| Jan 13, 2026 | $7.85 | $7.91 | $7.70 | $7.75 | -0.77% | 3,134,082 |
| Jan 12, 2026 | $8.01 | $8.05 | $7.77 | $7.81 | -3.22% | 2,822,472 |
| Jan 9, 2026 | $7.91 | $8.14 | $7.78 | $8.07 | +3.59% | 3,624,359 |
| Jan 8, 2026 | $7.69 | $7.92 | $7.58 | $7.79 | +1.30% | 5,178,671 |
| Jan 7, 2026 | $7.97 | $8.02 | $7.66 | $7.69 | -3.39% | 4,347,303 |
| Jan 6, 2026 | $7.97 | $8.09 | $7.81 | $7.96 | -0.25% | 3,272,930 |
| Jan 5, 2026 | $7.99 | $8.19 | $7.92 | $7.98 | +0.38% | 3,904,343 |
| Jan 2, 2026 | $7.75 | $8.04 | $7.72 | $7.95 | +2.45% | 2,540,030 |
| Dec 31, 2025 | $7.79 | $7.85 | $7.74 | $7.76 | -0.13% | 3,941,693 |
| Dec 30, 2025 | $7.81 | $7.94 | $7.76 | $7.77 | -0.77% | 3,884,191 |
| Dec 29, 2025 | $7.91 | $7.99 | $7.81 | $7.83 | -1.76% | 3,897,735 |
| Dec 26, 2025 | $7.90 | $7.99 | $7.78 | $7.97 | +0.50% | 2,918,660 |
| Dec 24, 2025 | $7.70 | $7.93 | $7.69 | $7.93 | +2.99% | 1,684,489 |
| Dec 23, 2025 | $7.81 | $7.82 | $7.69 | $7.70 | -1.41% | 4,432,632 |
| Dec 22, 2025 | $7.81 | $7.92 | $7.72 | $7.81 | -2.01% | 5,265,852 |
| Dec 19, 2025 | $8.06 | $8.14 | $7.94 | $7.97 | -1.12% | 6,797,469 |
| Dec 18, 2025 | $8.30 | $8.40 | $8.06 | $8.06 | -2.66% | 3,404,964 |
| Dec 17, 2025 | $8.40 | $8.51 | $8.18 | $8.28 | -1.19% | 4,442,826 |
| Dec 16, 2025 | $8.41 | $8.54 | $8.35 | $8.38 | 0.00% | 3,105,326 |
| Dec 15, 2025 | $8.73 | $8.76 | $8.37 | $8.38 | -5.52% | 3,705,353 |
| Dec 12, 2025 | $9.02 | $9.11 | $8.84 | $8.87 | -1.66% | 2,139,427 |
| Dec 11, 2025 | $9.04 | $9.30 | $9.00 | $9.02 | -0.33% | 2,802,866 |
| Dec 10, 2025 | $8.91 | $9.11 | $8.76 | $9.05 | +1.46% | 2,496,729 |
| Dec 9, 2025 | $8.93 | $9.06 | $8.85 | $8.92 | 0.00% | 2,698,864 |
| Dec 8, 2025 | $8.87 | $9.13 | $8.75 | $8.92 | +0.79% | 3,278,786 |
| Dec 5, 2025 | $8.95 | $9.04 | $8.83 | $8.85 | -1.23% | 2,242,099 |
| Dec 4, 2025 | $9.18 | $9.19 | $8.88 | $8.96 | -1.43% | 2,207,759 |
| Dec 3, 2025 | $8.94 | $9.13 | $8.94 | $9.09 | +1.91% | 1,954,806 |
| Dec 2, 2025 | $8.81 | $8.99 | $8.77 | $8.92 | +1.25% | 2,214,246 |
| Dec 1, 2025 | $8.86 | $8.86 | $8.64 | $8.81 | -1.12% | 3,398,171 |
| Nov 28, 2025 | $9.06 | $9.08 | $8.87 | $8.91 | -1.33% | 1,643,035 |
| Nov 26, 2025 | $8.94 | $9.19 | $8.87 | $9.03 | +1.35% | 4,765,570 |
| Nov 25, 2025 | $8.54 | $9.02 | $8.51 | $8.91 | +4.95% | 4,137,791 |
| Nov 24, 2025 | $8.48 | $8.52 | $8.26 | $8.49 | -0.35% | 3,536,312 |
| Nov 21, 2025 | $8.36 | $8.60 | $8.33 | $8.52 | +2.40% | 2,883,059 |
| Nov 20, 2025 | $8.78 | $8.84 | $8.32 | $8.32 | -4.81% | 3,599,558 |
| Nov 19, 2025 | $8.54 | $8.99 | $8.53 | $8.74 | +2.46% | 3,561,327 |
| Nov 18, 2025 | $8.25 | $8.58 | $8.18 | $8.53 | +3.39% | 4,903,419 |
| Nov 17, 2025 | $8.73 | $8.75 | $8.25 | $8.25 | -6.14% | 6,964,343 |
| Nov 14, 2025 | $8.75 | $8.90 | $8.71 | $8.79 | -3.19% | 3,991,173 |
| Nov 13, 2025 | $9.22 | $9.24 | $9.08 | $9.08 | -1.52% | 3,748,759 |
| Nov 12, 2025 | $9.26 | $9.34 | $9.20 | $9.22 | -0.43% | 2,632,908 |
| Nov 11, 2025 | $9.31 | $9.34 | $9.17 | $9.26 | +0.11% | 2,390,672 |
| Nov 10, 2025 | $9.25 | $9.46 | $9.12 | $9.25 | +0.22% | 5,420,534 |
| Nov 7, 2025 | $9.24 | $9.36 | $9.02 | $9.23 | -2.12% | 6,396,855 |
| Nov 6, 2025 | $9.59 | $9.66 | $9.41 | $9.43 | -1.46% | 2,502,808 |
| Nov 5, 2025 | $9.57 | $9.77 | $9.54 | $9.57 | +0.53% | 3,369,852 |
| Nov 4, 2025 | $9.70 | $9.76 | $9.52 | $9.52 | -2.96% | 4,483,253 |
| Nov 3, 2025 | $10.09 | $10.10 | $9.37 | $9.81 | -2.78% | 7,742,068 |
| Oct 31, 2025 | $11.17 | $11.17 | $9.61 | $10.09 | -12.64% | 18,087,850 |
| Oct 30, 2025 | $11.50 | $11.60 | $11.35 | $11.55 | +0.09% | 3,724,219 |
| Oct 29, 2025 | $11.66 | $11.91 | $11.52 | $11.54 | -1.79% | 2,376,440 |
| Oct 28, 2025 | $11.86 | $11.93 | $11.64 | $11.75 | -1.51% | 2,297,499 |
| Oct 27, 2025 | $11.87 | $11.95 | $11.81 | $11.93 | +0.93% | 1,642,401 |
| Oct 24, 2025 | $11.75 | $11.83 | $11.72 | $11.82 | +1.37% | 1,301,689 |
| Oct 23, 2025 | $11.80 | $11.82 | $11.65 | $11.66 | -1.02% | 1,286,335 |
| Oct 22, 2025 | $11.77 | $11.88 | $11.65 | $11.78 | -0.17% | 1,632,409 |
| Oct 21, 2025 | $11.80 | $11.92 | $11.74 | $11.80 | -0.67% | 2,257,068 |
| Oct 20, 2025 | $11.64 | $11.90 | $11.60 | $11.88 | – | 1,776,972 |
Seasonality
ABR return in each calendar month over the last 10 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 | 0.8% | 1.6% | -6.4% | 5.7% | 1.1% | 2.9% | 5.3% | 4.0% | -3.4% | -4.3% | 3.4% | -1.9% |
| Months up | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -0.8% | 3.0% | 0.8% | 2.5% | -25.1% | -5.7% | -7.6% | 3.3% | -23.0% | -44.6% | ||
| 2025 | -3.3% | -7.8% | -1.3% | -1.9% | -14.5% | 11.7% | 4.3% | 9.8% | 2.3% | -17.4% | -8.7% | -12.9% |
| 2024 | -12.4% | 0.8% | 2.2% | -3.2% | 9.8% | 4.9% | -5.9% | 4.0% | 14.4% | -5.3% | 2.4% | -5.6% |
| 2023 | 13.2% | 1.0% | -21.6% | -0.2% | 13.6% | 17.5% | 14.1% | -3.1% | -4.9% | -16.9% | 2.1% | 21.6% |
| 2022 | -4.4% | 2.8% | -3.2% | 0.2% | -1.8% | -20.2% | 26.8% | -7.6% | -23.2% | 19.7% | 11.1% | -11.4% |
| 2021 | 0.6% | 16.9% | -2.7% | 11.2% | 5.2% | -2.3% | 2.6% | 1.9% | 1.4% | 8.5% | -11.1% | 4.4% |
| 2020 | 2.9% | -16.0% | -59.6% | 40.6% | 22.2% | 13.4% | 10.3% | 14.2% | 1.3% | 3.1% | 15.6% | 6.5% |
| 2019 | 18.8% | 10.5% | 0.2% | 5.3% | -8.0% | -1.5% | 0.6% | 5.4% | 4.5% | 4.2% | 13.2% | -5.3% |
| 2018 | -5.7% | 5.0% | 5.6% | -0.7% | 12.1% | 9.1% | 9.0% | 10.2% | -6.4% | 5.2% | 0.2% | -14.8% |
| 2017 | -1.1% | 0.0% | 16.1% | 3.0% | -2.9% | 1.7% | -1.1% | 1.6% | 0.0% | 0.9% | 6.1% | 0.7% |