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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $3.84 | $3.85 | $2.01 | $2.14 | -44.56% | 219,416,269 |
| Sep 2026 | $5.00 | $5.27 | $3.76 | $3.86 | -22.95% | 105,289,978 |
| Aug 2026 | $5.05 | $5.48 | $4.90 | $5.01 | 0.00% | 80,156,576 |
| Jul 2026 | $5.35 | $5.48 | $4.73 | $5.01 | -7.56% | 91,952,377 |
| Jun 2026 | $5.65 | $5.73 | $4.99 | $5.42 | -5.74% | 81,068,642 |
| May 2026 | $7.98 | $8.54 | $5.40 | $5.75 | -27.22% | 120,590,801 |
| Apr 2026 | $7.77 | $8.29 | $7.32 | $7.90 | +2.46% | 46,418,541 |
| Mar 2026 | $7.76 | $8.90 | $7.32 | $7.71 | -2.77% | 88,100,016 |
| Feb 2026 | $7.66 | $8.04 | $7.11 | $7.93 | +2.99% | 93,744,972 |
| Jan 2026 | $7.75 | $8.45 | $7.50 | $7.70 | -0.77% | 74,182,064 |
| Dec 2025 | $8.86 | $9.30 | $7.69 | $7.76 | -12.91% | 72,914,943 |
| Nov 2025 | $10.09 | $10.10 | $8.18 | $8.91 | -11.69% | 78,673,296 |
| Oct 2025 | $12.20 | $12.58 | $9.61 | $10.09 | -17.36% | 63,729,762 |
| Sep 2025 | $11.62 | $12.28 | $11.50 | $12.21 | +2.26% | 46,511,723 |
| Aug 2025 | $11.25 | $12.19 | $10.95 | $11.94 | +6.99% | 53,207,585 |
| Jul 2025 | $10.60 | $12.22 | $10.50 | $11.16 | +4.30% | 56,153,384 |
| Jun 2025 | $9.52 | $10.81 | $9.28 | $10.70 | +11.69% | 60,746,785 |
| May 2025 | $11.69 | $11.71 | $8.43 | $9.58 | -16.91% | 109,667,281 |
| Apr 2025 | $11.77 | $12.05 | $9.66 | $11.53 | -1.87% | 76,914,242 |
| Mar 2025 | $12.40 | $12.73 | $11.35 | $11.75 | -4.78% | 75,614,138 |
| Feb 2025 | $13.03 | $14.33 | $11.43 | $12.34 | -7.84% | 85,640,193 |
| Jan 2025 | $13.92 | $14.03 | $12.71 | $13.39 | -3.32% | 46,273,371 |
| Dec 2024 | $14.67 | $14.72 | $13.41 | $13.85 | -5.59% | 43,870,133 |
| Nov 2024 | $15.32 | $15.76 | $14.37 | $14.67 | -0.47% | 49,568,920 |
| Oct 2024 | $15.50 | $15.57 | $14.66 | $14.74 | -5.27% | 46,978,301 |
| Sep 2024 | $13.48 | $15.94 | $13.00 | $15.56 | +14.41% | 57,468,532 |
| Aug 2024 | $13.55 | $13.97 | $12.65 | $13.60 | +0.74% | 68,851,222 |
| Jul 2024 | $14.35 | $15.90 | $12.01 | $13.50 | -5.92% | 116,748,961 |
| Jun 2024 | $13.92 | $14.40 | $13.30 | $14.35 | +4.90% | 44,678,167 |
| May 2024 | $12.94 | $15.48 | $12.60 | $13.68 | +6.63% | 111,440,897 |
| Apr 2024 | $13.26 | $13.29 | $11.95 | $12.83 | -3.17% | 76,348,339 |
| Mar 2024 | $12.94 | $13.43 | $12.35 | $13.25 | -1.12% | 63,607,728 |
| Feb 2024 | $13.40 | $14.20 | $11.92 | $13.40 | +0.75% | 140,890,326 |
| Jan 2024 | $15.00 | $15.32 | $13.27 | $13.30 | -12.38% | 90,927,649 |
| Dec 2023 | $12.44 | $16.35 | $12.36 | $15.18 | +21.63% | 101,540,643 |
| Nov 2023 | $12.65 | $14.11 | $11.77 | $12.48 | -1.03% | 112,668,025 |
| Oct 2023 | $15.13 | $15.15 | $12.19 | $12.61 | -16.93% | 98,961,244 |
| Sep 2023 | $16.13 | $16.28 | $14.65 | $15.18 | -4.89% | 47,110,363 |
| Aug 2023 | $16.95 | $16.96 | $14.70 | $15.96 | -5.62% | 66,916,673 |
| Jul 2023 | $14.95 | $17.74 | $14.44 | $16.91 | +14.10% | 75,726,656 |
| Jun 2023 | $12.63 | $14.90 | $12.55 | $14.82 | +17.53% | 129,164,242 |
| May 2023 | $11.33 | $12.96 | $10.70 | $12.61 | +9.94% | 90,616,224 |
| Apr 2023 | $11.50 | $11.70 | $10.10 | $11.47 | -0.17% | 85,575,232 |
| Mar 2023 | $15.07 | $15.33 | $10.58 | $11.49 | -23.81% | 121,694,377 |
| Feb 2023 | $14.93 | $15.63 | $14.34 | $15.08 | +1.00% | 45,316,003 |
| Jan 2023 | $13.38 | $15.01 | $13.29 | $14.93 | +13.19% | 26,942,031 |
| Dec 2022 | $14.98 | $15.23 | $13.02 | $13.19 | -11.36% | 33,142,779 |
| Nov 2022 | $14.08 | $15.11 | $12.79 | $14.88 | +8.06% | 46,062,658 |
| Oct 2022 | $11.67 | $13.93 | $11.16 | $13.77 | +19.74% | 46,723,202 |
| Sep 2022 | $14.87 | $15.45 | $11.44 | $11.50 | -23.23% | 48,413,710 |
| Aug 2022 | $16.51 | $16.75 | $14.78 | $14.98 | -9.87% | 51,413,584 |
| Jul 2022 | $13.03 | $16.77 | $13.03 | $16.62 | +26.77% | 36,972,466 |
| Jun 2022 | $16.42 | $16.57 | $12.18 | $13.11 | -20.16% | 71,044,428 |
| May 2022 | $17.15 | $17.65 | $15.55 | $16.42 | -3.98% | 58,727,167 |
| Apr 2022 | $17.14 | $17.79 | $16.57 | $17.10 | +0.23% | 33,967,571 |
| Mar 2022 | $18.01 | $18.09 | $16.91 | $17.06 | -5.22% | 54,521,948 |
| Feb 2022 | $17.54 | $18.08 | $16.69 | $18.00 | +2.80% | 36,094,625 |
| Jan 2022 | $18.40 | $18.88 | $16.11 | $17.51 | -4.42% | 33,369,541 |
| Dec 2021 | $17.87 | $18.67 | $16.19 | $18.32 | +4.39% | 36,425,066 |
| Nov 2021 | $20.20 | $20.74 | $17.55 | $17.55 | -12.73% | 38,983,923 |
| Oct 2021 | $18.66 | $20.30 | $18.55 | $20.11 | +8.53% | 24,649,603 |
| Sep 2021 | $18.31 | $18.82 | $17.70 | $18.53 | +1.37% | 24,313,123 |
| Aug 2021 | $18.35 | $18.77 | $17.16 | $18.28 | 0.00% | 33,015,785 |
| Jul 2021 | $17.87 | $18.48 | $16.82 | $18.28 | +2.58% | 27,229,710 |
| Jun 2021 | $18.33 | $19.49 | $17.31 | $17.82 | -2.30% | 43,297,889 |
| May 2021 | $17.83 | $18.38 | $16.37 | $18.24 | +3.17% | 33,566,101 |
| Apr 2021 | $16.01 | $18.06 | $15.75 | $17.68 | +11.19% | 20,817,956 |
| Mar 2021 | $17.03 | $17.12 | $14.82 | $15.90 | -4.62% | 37,000,938 |
| Feb 2021 | $14.39 | $17.19 | $14.01 | $16.67 | +16.90% | 28,195,968 |
| Jan 2021 | $14.23 | $14.75 | $13.54 | $14.26 | +0.56% | 22,445,570 |
| Dec 2020 | $13.47 | $14.95 | $13.40 | $14.18 | +6.46% | 26,806,224 |
| Nov 2020 | $12.05 | $14.39 | $12.01 | $13.32 | +12.69% | 38,805,166 |
| Oct 2020 | $11.48 | $12.08 | $11.02 | $11.82 | +3.05% | 23,737,427 |
| Sep 2020 | $11.21 | $12.40 | $10.68 | $11.47 | +1.33% | 24,616,605 |
| Aug 2020 | $10.25 | $12.04 | $10.05 | $11.32 | +11.09% | 31,216,506 |
| Jul 2020 | $9.22 | $10.19 | $7.40 | $10.19 | +10.28% | 33,986,254 |
| Jun 2020 | $8.31 | $11.02 | $8.06 | $9.24 | +9.74% | 67,847,239 |
| May 2020 | $6.57 | $8.97 | $5.67 | $8.42 | +22.21% | 51,720,935 |
| Apr 2020 | $4.63 | $8.39 | $3.78 | $6.89 | +40.61% | 60,274,399 |
| Mar 2020 | $12.19 | $13.65 | $3.54 | $4.90 | -59.64% | 80,465,755 |
| Feb 2020 | $14.84 | $15.32 | $11.50 | $12.14 | -17.81% | 29,477,288 |
| Jan 2020 | $14.38 | $15.20 | $14.00 | $14.77 | +2.93% | 20,777,657 |
| Dec 2019 | $15.23 | $15.24 | $14.03 | $14.35 | -5.34% | 27,278,120 |
| Nov 2019 | $13.80 | $15.77 | $13.67 | $15.16 | +10.98% | 40,939,409 |
| Oct 2019 | $13.13 | $13.67 | $12.86 | $13.66 | +4.20% | 25,612,913 |
| Sep 2019 | $12.57 | $13.21 | $12.35 | $13.11 | +4.46% | 18,189,508 |
| Aug 2019 | $12.18 | $12.84 | $11.92 | $12.55 | +2.95% | 24,353,216 |
| Jul 2019 | $12.26 | $12.49 | $12.00 | $12.19 | +0.58% | 19,354,354 |
| Jun 2019 | $12.30 | $12.61 | $11.75 | $12.12 | -1.54% | 37,785,331 |
| May 2019 | $13.67 | $13.90 | $12.28 | $12.31 | -9.88% | 41,735,333 |
| Apr 2019 | $13.01 | $13.94 | $13.00 | $13.66 | +5.32% | 20,351,191 |
| Mar 2019 | $12.94 | $13.12 | $12.57 | $12.97 | +0.23% | 18,089,131 |
| Feb 2019 | $12.00 | $13.23 | $11.75 | $12.94 | +8.19% | 22,611,006 |
| Jan 2019 | $10.00 | $11.98 | $9.94 | $11.96 | +18.77% | 19,013,893 |
| Dec 2018 | $11.91 | $12.05 | $9.62 | $10.07 | -15.02% | 31,753,470 |
| Nov 2018 | $12.10 | $12.79 | $11.62 | $11.85 | -1.90% | 30,724,144 |
| Oct 2018 | $11.50 | $12.15 | $11.35 | $12.08 | +5.23% | 18,348,369 |
| Sep 2018 | $12.26 | $12.35 | $11.23 | $11.48 | -6.36% | 21,103,805 |
| Aug 2018 | $11.35 | $12.26 | $11.22 | $12.26 | +7.83% | 29,129,379 |
| Jul 2018 | $10.43 | $11.72 | $10.43 | $11.37 | +9.01% | 37,352,871 |
| Jun 2018 | $9.58 | $10.67 | $9.27 | $10.43 | +9.10% | 44,291,302 |
| May 2018 | $8.75 | $9.59 | $8.68 | $9.56 | +9.13% | 23,655,866 |
| Apr 2018 | $8.81 | $8.83 | $8.58 | $8.76 | -0.68% | 7,889,754 |
| Mar 2018 | $8.60 | $8.95 | $8.46 | $8.82 | +3.04% | 15,301,388 |
| Feb 2018 | $8.15 | $8.70 | $7.89 | $8.56 | +5.03% | 11,019,613 |
| Jan 2018 | $8.64 | $8.78 | $8.10 | $8.15 | -5.67% | 9,746,537 |
| Dec 2017 | $8.62 | $8.84 | $8.51 | $8.64 | +0.70% | 12,685,251 |
| Nov 2017 | $8.25 | $8.77 | $8.16 | $8.58 | +3.75% | 9,737,287 |
| Oct 2017 | $8.20 | $8.53 | $8.12 | $8.27 | +0.85% | 7,481,435 |
| Sep 2017 | $8.22 | $8.27 | $7.88 | $8.20 | 0.00% | 6,061,382 |
| Aug 2017 | $8.27 | $8.44 | $7.96 | $8.20 | -0.61% | 6,825,891 |
| Jul 2017 | $8.37 | $8.50 | $8.11 | $8.25 | -1.08% | 5,473,898 |
| Jun 2017 | $8.23 | $8.59 | $8.11 | $8.34 | +1.71% | 7,885,475 |
| May 2017 | $8.65 | $8.99 | $7.83 | $8.20 | -4.98% | 16,591,857 |
| Apr 2017 | $8.40 | $8.79 | $8.33 | $8.63 | +2.98% | 4,195,911 |
| Mar 2017 | $7.39 | $8.40 | $7.35 | $8.38 | +13.55% | 4,802,188 |
| Feb 2017 | $7.35 | $7.50 | $7.26 | $7.38 | 0.00% | 1,568,657 |
| Jan 2017 | $7.50 | $7.69 | $7.11 | $7.38 | -1.07% | 1,927,157 |
| Dec 2016 | $7.45 | $7.68 | $6.92 | $7.46 | +0.13% | 3,968,737 |
| Nov 2016 | $7.32 | $7.88 | $7.19 | $7.45 | +1.64% | 2,286,510 |
| Oct 2016 | $7.33 | $7.58 | $7.05 | $7.33 | -1.21% | 2,194,319 |
| Sep 2016 | $7.85 | $7.99 | $7.27 | $7.42 | -4.75% | 2,521,500 |
| Aug 2016 | $7.11 | $7.89 | $7.11 | $7.79 | +8.95% | 2,628,900 |
| Jul 2016 | $7.17 | $7.30 | $7.00 | $7.15 | -0.56% | 1,357,300 |
| Jun 2016 | $7.01 | $7.20 | $6.62 | $7.19 | +3.01% | 2,241,000 |
| May 2016 | $6.71 | $7.19 | $6.61 | $6.98 | +4.49% | 1,660,700 |
| Apr 2016 | $6.74 | $6.82 | $6.59 | $6.68 | -1.33% | 1,659,100 |
| Mar 2016 | $6.80 | $6.95 | $6.52 | $6.77 | -0.44% | 2,209,400 |
| Feb 2016 | $6.54 | $6.86 | $6.01 | $6.80 | +3.98% | 2,112,100 |
| Jan 2016 | $7.15 | $7.35 | $6.08 | $6.54 | -8.53% | 2,580,300 |
| Dec 2015 | $6.88 | $7.31 | $6.54 | $7.15 | +3.92% | 3,560,600 |
| Nov 2015 | $6.29 | $6.90 | $6.27 | $6.88 | +10.08% | 1,970,300 |
| Oct 2015 | $6.40 | $6.51 | $6.25 | $6.25 | -1.73% | 1,530,100 |
| Sep 2015 | $6.39 | $6.62 | $6.17 | $6.36 | -0.47% | 1,782,600 |
| Aug 2015 | $6.82 | $6.85 | $6.03 | $6.39 | -6.58% | 2,986,200 |
| Jul 2015 | $6.74 | $6.94 | $6.58 | $6.84 | +1.18% | 2,835,400 |
| Jun 2015 | $7.15 | $7.16 | $6.57 | $6.76 | -4.65% | 4,049,900 |
| May 2015 | $7.19 | $7.21 | $6.55 | $7.09 | +3.35% | 11,669,000 |
| Apr 2015 | $6.96 | $7.09 | $6.85 | $6.86 | -1.72% | 1,350,100 |
| Mar 2015 | $7.25 | $7.25 | $6.95 | $6.98 | -2.65% | 1,512,500 |
| Feb 2015 | $6.98 | $7.42 | $6.75 | $7.17 | +3.17% | 1,997,400 |
| Jan 2015 | $6.77 | $7.17 | $6.76 | $6.95 | +2.66% | 2,683,600 |
| Dec 2014 | $6.94 | $6.95 | $6.55 | $6.77 | -2.03% | 2,742,500 |
| Nov 2014 | $6.78 | $7.18 | $6.51 | $6.91 | +2.67% | 1,437,500 |
| Oct 2014 | $6.71 | $6.86 | $6.32 | $6.73 | -0.15% | 1,542,400 |
| Sep 2014 | $7.00 | $7.04 | $6.60 | $6.74 | -3.58% | 2,645,400 |
| Aug 2014 | $7.11 | $7.11 | $6.85 | $6.99 | -1.13% | 2,461,500 |
| Jul 2014 | $7.00 | $7.30 | $6.83 | $7.07 | +1.73% | 2,104,100 |
| Jun 2014 | $7.32 | $7.32 | $6.77 | $6.95 | -4.40% | 3,084,300 |
| May 2014 | $7.01 | $7.32 | $6.94 | $7.27 | +3.71% | 1,874,900 |
| Apr 2014 | $6.88 | $7.36 | $6.77 | $7.01 | +1.30% | 2,504,700 |
| Mar 2014 | $6.86 | $6.98 | $6.65 | $6.92 | +0.87% | 3,310,700 |
| Feb 2014 | $6.86 | $7.26 | $6.72 | $6.86 | -0.15% | 2,614,000 |
| Jan 2014 | $6.68 | $7.05 | $6.61 | $6.87 | +3.15% | 2,035,900 |
| Dec 2013 | $6.67 | $6.81 | $6.45 | $6.66 | +0.45% | 2,200,200 |
| Nov 2013 | $6.64 | $6.88 | $6.26 | $6.63 | -0.30% | 2,281,100 |
| Oct 2013 | $6.75 | $7.05 | $6.42 | $6.65 | -1.92% | 5,676,200 |
| Sep 2013 | $7.04 | $7.50 | $6.74 | $6.78 | -1.60% | 7,526,400 |
| Aug 2013 | $7.60 | $7.65 | $6.68 | $6.89 | -8.62% | 2,077,100 |
| Jul 2013 | $6.33 | $7.74 | $6.11 | $7.54 | +20.06% | 4,162,100 |
| Jun 2013 | $6.81 | $7.09 | $5.78 | $6.28 | -7.37% | 4,327,800 |
| May 2013 | $7.66 | $7.74 | $6.68 | $6.78 | -12.18% | 4,549,400 |
| Apr 2013 | $7.86 | $8.08 | $7.10 | $7.72 | -1.53% | 4,348,100 |
| Mar 2013 | $7.75 | $8.60 | $7.60 | $7.84 | -1.01% | 14,055,900 |
| Feb 2013 | $7.12 | $8.12 | $7.01 | $7.92 | +11.08% | 5,788,800 |
| Jan 2013 | $6.09 | $7.35 | $5.97 | $7.13 | +19.03% | 4,644,700 |
| Dec 2012 | $5.28 | $6.22 | $5.06 | $5.99 | +12.81% | 3,339,700 |
| Nov 2012 | $5.53 | $5.57 | $4.72 | $5.31 | -3.45% | 2,785,800 |
| Oct 2012 | $6.01 | $6.24 | $5.36 | $5.50 | -7.87% | 6,502,700 |
| Sep 2012 | $5.78 | $6.55 | $5.50 | $5.97 | +3.83% | 1,819,000 |
| Aug 2012 | $5.38 | $5.85 | $5.34 | $5.75 | +6.68% | 1,409,000 |
| Jul 2012 | $5.37 | $5.43 | $5.16 | $5.39 | +0.75% | 899,300 |
| Jun 2012 | $6.11 | $6.24 | $4.99 | $5.35 | -12.30% | 4,393,700 |
| May 2012 | $5.57 | $6.67 | $5.49 | $6.10 | +8.73% | 1,439,900 |
| Apr 2012 | $5.60 | $5.85 | $5.02 | $5.61 | +0.36% | 524,500 |
| Mar 2012 | $4.74 | $5.94 | $4.70 | $5.59 | +16.46% | 1,488,200 |
| Feb 2012 | $4.27 | $4.90 | $4.15 | $4.80 | +13.21% | 1,033,300 |
| Jan 2012 | $3.60 | $4.47 | $3.35 | $4.24 | +20.45% | 803,600 |
| Dec 2011 | $3.42 | $3.74 | $3.20 | $3.52 | +2.03% | 919,800 |
| Nov 2011 | $3.51 | $4.03 | $3.34 | $3.45 | -4.43% | 812,100 |
| Oct 2011 | $3.71 | $3.73 | $3.19 | $3.61 | -4.50% | 1,534,700 |
| Sep 2011 | $4.06 | $4.25 | $3.69 | $3.78 | -7.58% | 1,083,900 |
| Aug 2011 | $4.31 | $4.98 | $3.57 | $4.09 | -3.54% | 2,006,200 |
| Jul 2011 | $4.67 | $4.80 | $4.16 | $4.24 | -9.40% | 1,000,600 |
| Jun 2011 | $5.01 | $5.29 | $3.91 | $4.68 | -7.14% | 2,012,200 |
| May 2011 | $5.26 | $5.48 | $4.79 | $5.04 | -4.18% | 1,202,600 |
| Apr 2011 | $5.70 | $5.71 | $5.03 | $5.26 | -7.39% | 963,000 |
| Mar 2011 | $7.18 | $7.50 | $5.50 | $5.68 | -20.22% | 1,975,200 |
| Feb 2011 | $6.05 | $7.49 | $5.75 | $7.12 | +17.49% | 1,070,100 |
| Jan 2011 | $6.03 | $6.25 | $5.63 | $6.06 | +1.68% | 735,400 |
| Dec 2010 | $5.36 | $6.08 | $5.16 | $5.96 | +12.88% | 1,430,600 |
| Nov 2010 | $5.29 | $5.78 | $5.05 | $5.28 | -0.38% | 970,100 |
| Oct 2010 | $5.05 | $5.66 | $4.89 | $5.30 | +5.16% | 1,243,900 |
| Sep 2010 | $4.59 | $5.12 | $4.43 | $5.04 | +10.77% | 1,254,000 |
| Aug 2010 | $6.20 | $6.20 | $4.45 | $4.55 | -26.49% | 1,580,300 |
| Jul 2010 | $5.19 | $6.29 | $4.45 | $6.19 | +20.66% | 3,386,800 |
| Jun 2010 | $3.70 | $5.64 | $3.32 | $5.13 | +37.90% | 4,985,700 |
| May 2010 | $4.09 | $4.39 | $3.12 | $3.72 | -8.82% | 3,669,800 |
| Apr 2010 | $3.24 | $4.78 | $3.21 | $4.08 | +25.93% | 6,707,400 |
| Mar 2010 | $2.25 | $3.41 | $2.21 | $3.24 | +42.11% | 4,599,200 |
| Feb 2010 | $2.04 | $2.52 | $1.97 | $2.28 | +14.00% | 2,214,600 |
| Jan 2010 | $1.96 | $2.45 | $1.87 | $2.00 | +0.50% | 2,567,100 |
| Dec 2009 | $1.78 | $1.99 | $1.65 | $1.99 | +11.80% | 3,113,500 |
| Nov 2009 | $2.03 | $2.25 | $1.72 | $1.78 | -11.00% | 2,213,700 |
| Oct 2009 | $2.80 | $2.97 | $1.82 | $2.00 | -29.58% | 4,142,100 |
| Sep 2009 | $1.96 | $3.60 | $1.80 | $2.84 | +46.39% | 8,809,000 |
| Aug 2009 | $1.85 | $2.29 | $1.72 | $1.94 | +7.18% | 6,065,400 |
| Jul 2009 | $1.80 | $2.02 | $1.50 | $1.81 | +3.43% | 3,930,800 |
| Jun 2009 | $1.60 | $2.49 | $1.59 | $1.75 | +12.18% | 8,077,000 |
| May 2009 | $2.76 | $4.23 | $1.56 | $1.56 | -44.48% | 8,828,800 |
| Apr 2009 | $0.80 | $3.05 | $0.69 | $2.81 | +290.28% | 5,833,500 |
| Mar 2009 | $0.60 | $1.39 | $0.56 | $0.72 | +24.14% | 3,756,700 |
| Feb 2009 | $1.86 | $1.88 | $0.58 | $0.58 | -67.42% | 3,926,800 |
| Jan 2009 | $3.00 | $3.50 | $1.77 | $1.78 | -39.66% | 3,537,500 |
| Dec 2008 | $2.79 | $3.30 | $2.23 | $2.95 | +8.06% | 3,793,200 |
| Nov 2008 | $4.02 | $5.75 | $1.77 | $2.73 | -24.17% | 7,462,000 |
| Oct 2008 | $9.79 | $10.25 | $2.87 | $3.60 | -64.00% | 7,771,800 |
| Sep 2008 | $9.23 | $11.73 | $7.50 | $10.00 | +13.51% | 5,455,900 |
| Aug 2008 | $10.92 | $12.01 | $8.50 | $8.81 | -19.62% | 6,634,100 |
| Jul 2008 | $9.00 | $12.49 | $7.85 | $10.96 | +22.19% | 6,127,100 |
| Jun 2008 | $14.17 | $14.25 | $8.71 | $8.97 | -36.16% | 10,899,100 |
| May 2008 | $17.40 | $17.98 | $13.90 | $14.05 | -18.65% | 6,623,900 |
| Apr 2008 | $15.50 | $18.18 | $15.30 | $17.27 | +14.52% | 3,345,300 |
| Mar 2008 | $16.00 | $17.23 | $13.64 | $15.08 | -6.22% | 6,755,900 |
| Feb 2008 | $17.85 | $18.80 | $15.27 | $16.08 | -9.05% | 7,663,100 |
| Jan 2008 | $16.22 | $18.57 | $13.46 | $17.68 | +9.75% | 10,058,700 |
| Dec 2007 | $17.05 | $19.20 | $16.00 | $16.11 | -5.79% | 5,595,800 |
| Nov 2007 | $18.62 | $19.04 | $16.02 | $17.10 | -9.43% | 8,089,300 |
| Oct 2007 | $19.08 | $21.26 | $17.81 | $18.88 | -0.05% | 5,600,900 |
| Sep 2007 | $20.11 | $21.97 | $17.60 | $18.89 | -5.64% | 3,635,500 |
| Aug 2007 | $19.25 | $22.08 | $13.91 | $20.02 | +1.37% | 12,560,600 |
| Jul 2007 | $25.85 | $26.48 | $19.75 | $19.75 | -23.48% | 5,278,400 |
| Jun 2007 | $28.45 | $29.21 | $25.41 | $25.81 | -9.41% | 4,774,000 |
| May 2007 | $31.04 | $31.59 | $26.61 | $28.49 | -7.47% | 2,864,100 |
| Apr 2007 | $30.42 | $32.13 | $29.58 | $30.79 | +1.15% | 1,728,700 |
| Mar 2007 | $30.54 | $31.25 | $28.01 | $30.44 | -1.14% | 3,410,000 |
| Feb 2007 | $31.21 | $34.45 | $29.80 | $30.79 | -3.51% | 4,079,000 |
| Jan 2007 | $30.30 | $32.14 | $29.30 | $31.91 | +6.05% | 2,530,200 |
| Dec 2006 | $28.16 | $30.57 | $27.91 | $30.09 | +6.55% | 1,927,000 |
| Nov 2006 | $27.85 | $28.83 | $27.19 | $28.24 | +1.58% | 2,324,400 |
| Oct 2006 | $25.56 | $28.15 | $24.40 | $27.80 | +8.76% | 1,432,300 |
| Sep 2006 | $25.20 | $26.05 | $24.75 | $25.56 | +1.63% | 1,464,000 |
| Aug 2006 | $25.55 | $25.95 | $24.11 | $25.15 | -2.41% | 1,859,600 |
| Jul 2006 | $25.04 | $26.00 | $23.89 | $25.77 | +2.87% | 1,738,000 |
| Jun 2006 | $24.56 | $25.05 | $23.26 | $25.05 | +2.41% | 2,962,000 |
| May 2006 | $25.76 | $26.00 | $23.35 | $24.46 | -5.56% | 3,376,100 |
| Apr 2006 | $27.00 | $27.08 | $25.00 | $25.90 | -4.04% | 2,253,900 |
| Mar 2006 | $26.27 | $27.38 | $25.70 | $26.99 | +2.58% | 1,886,000 |
| Feb 2006 | $26.30 | $27.24 | $24.80 | $26.31 | +0.15% | 1,920,100 |
| Jan 2006 | $26.08 | $27.76 | $25.65 | $26.27 | +1.35% | 1,848,700 |
| Dec 2005 | $26.98 | $27.34 | $24.75 | $25.92 | -3.93% | 1,814,000 |
| Nov 2005 | $26.38 | $28.10 | $24.55 | $26.98 | +2.35% | 2,147,000 |
| Oct 2005 | $28.00 | $29.42 | $26.31 | $26.36 | -6.19% | 2,724,200 |
| Sep 2005 | $28.50 | $29.10 | $28.00 | $28.10 | -1.20% | 2,368,500 |
| Aug 2005 | $30.85 | $31.20 | $26.68 | $28.44 | -7.66% | 3,590,700 |
| Jul 2005 | $28.75 | $31.07 | $28.59 | $30.80 | +7.32% | 2,280,000 |
| Jun 2005 | $26.70 | $29.20 | $26.67 | $28.70 | +7.69% | 2,358,000 |
| May 2005 | $24.25 | $26.84 | $24.25 | $26.65 | +8.78% | 1,964,600 |
| Apr 2005 | $24.70 | $26.29 | $24.41 | $24.50 | -1.01% | 1,287,500 |
| Mar 2005 | $25.00 | $27.00 | $23.62 | $24.75 | -1.00% | 1,346,600 |
| Feb 2005 | $23.90 | $26.49 | $23.55 | $25.00 | +5.04% | 1,277,400 |
| Jan 2005 | $24.54 | $24.90 | $23.52 | $23.80 | -3.02% | 1,438,900 |
| Dec 2004 | $23.75 | $24.85 | $23.06 | $24.54 | +3.98% | 1,195,800 |
| Nov 2004 | $21.20 | $23.65 | $20.25 | $23.60 | +12.92% | 1,290,000 |
| Oct 2004 | $22.35 | $23.22 | $20.60 | $20.90 | -5.86% | 1,410,500 |
| Sep 2004 | $20.80 | $22.21 | $20.50 | $22.20 | +6.37% | 898,600 |
| Aug 2004 | $19.00 | $21.00 | $18.68 | $20.87 | +9.84% | 2,474,600 |
| Jul 2004 | $19.55 | $20.15 | $18.05 | $19.00 | -4.76% | 1,242,100 |
| Jun 2004 | $18.95 | $21.00 | $18.50 | $19.95 | +5.22% | 1,425,800 |
| May 2004 | $19.45 | $20.01 | $18.40 | $18.96 | -2.52% | 619,900 |
| Apr 2004 | $20.05 | $20.60 | $19.00 | $19.45 | – | 5,614,800 |
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% |