Arbor Realty Trust, Inc. (ABR) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -13.9%
- 3M
- -32.6%
- YTD
- -34.6%
- 1Y
- -49.2%
- 3Y
- -27.1%
- 5Y
- -21.5%
Loading 10-year price history...
ABR Historical Performance
ABR Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +19.7%
- 2005 annual price return
- +6.4%
- 2006 annual price return
- +13.9%
- 2007 annual price return
- -46.1%
- 2008 annual price return
- -81.8%
- 2009 annual price return
- -37.2%
- 2010 annual price return
- +202.5%
- 2011 annual price return
- -39.5%
- 2012 annual price return
- +69.7%
- 2013 annual price return
- +10.3%
- 2014 annual price return
- +0.6%
- 2015 annual price return
- +4.7%
- 2016 annual price return
- +3.0%
- 2017 annual price return
- +13.4%
- 2018 annual price return
- +16.6%
- 2019 annual price return
- +41.0%
- 2020 annual price return
- +0.4%
- 2021 annual price return
- +32.6%
- 2022 annual price return
- -29.0%
- 2023 annual price return
- +12.0%
- 2024 annual price return
- -7.9%
- 2025 annual price return
- -43.7%
- 2026 annual price return
- -0.3%
ABR Stock Price Trajectory (2004–2026)
As of June 21, 2026, Arbor Realty Trust, Inc. (ABR) trades at $5.20, representing a -49.2% return over the past year. The stock has delivered a -27.3% total return over five years (-21.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $34.45 on February 20, 2007. From this peak, ABR has corrected -84.9%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (-6.4% 1Y), RC (-61.4% 1Y), and TPVG (-25.7% 1Y), ABR has underperformed the peer group average. Compare ABR vs BXMT →
ABR Historical Price Data · from 2004
Rows 1–50 of 5,586| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 5.11 | 5.25 | 5.09 | 5.20 | 4.73M | +1.96% |
| 2026-06-17 | 5.13 | 5.19 | 4.99 | 5.10 | 5.72M | -1.16% |
| 2026-06-16 | 5.22 | 5.25 | 5.13 | 5.16 | 2.73M | -0.19% |
| 2026-06-15 | 5.20 | 5.40 | 5.16 | 5.17 | 717K | -0.77% |
| 2026-06-12 | 5.21 | 5.30 | 5.16 | 5.21 | 3.04M | +0.97% |
| 2026-06-11 | 5.20 | 5.26 | 5.10 | 5.16 | 3.12M | -0.77% |
| 2026-06-10 | 5.32 | 5.36 | 5.14 | 5.20 | 4.28M | -2.07% |
| 2026-06-09 | 5.35 | 5.53 | 5.27 | 5.31 | 3.15M | +0.38% |
| 2026-06-08 | 5.29 | 5.37 | 5.21 | 5.29 | 3.00M | +0.76% |
| 2026-06-05 | 5.57 | 5.67 | 5.20 | 5.25 | 4.45M | -5.58% |
| 2026-06-04 | 5.37 | 5.60 | 5.37 | 5.56 | 4.32M | +4.77% |
| 2026-06-03 | 5.34 | 5.44 | 5.23 | 5.31 | 4.33M | -2.08% |
| 2026-06-02 | 5.44 | 5.54 | 5.38 | 5.42 | 3.75M | -1.28% |
| 2026-06-01 | 5.68 | 5.73 | 5.39 | 5.49 | 6.57M | -4.52% |
| 2026-05-29 | 5.63 | 5.76 | 5.60 | 5.75 | 3.52M | +1.95% |
| 2026-05-28 | 5.45 | 5.74 | 5.45 | 5.64 | 5.27M | +2.73% |
| 2026-05-27 | 5.44 | 5.64 | 5.40 | 5.49 | 3.51M | +1.10% |
| 2026-05-26 | 5.59 | 5.71 | 5.42 | 5.43 | 6.19M | -2.51% |
| 2026-05-22 | 5.74 | 5.76 | 5.50 | 5.57 | 352K | -5.75% |
| 2026-05-21 | 5.80 | 5.98 | 5.71 | 5.91 | 5.58M | +2.25% |
| 2026-05-20 | 5.77 | 5.86 | 5.68 | 5.78 | 4.63M | -0.52% |
| 2026-05-19 | 6.02 | 6.08 | 5.78 | 5.81 | 4.02M | -3.81% |
| 2026-05-18 | 5.73 | 6.22 | 5.73 | 6.04 | 6.32M | +4.32% |
| 2026-05-15 | 5.75 | 5.99 | 5.67 | 5.79 | 4.05M | -0.86% |
| 2026-05-14 | 5.90 | 5.97 | 5.71 | 5.84 | 5.67M | -0.68% |
| 2026-05-13 | 5.81 | 6.00 | 5.69 | 5.88 | 5.59M | +0.51% |
| 2026-05-12 | 6.54 | 6.63 | 5.84 | 5.85 | 14.45M | -12.16% |
| 2026-05-11 | 7.16 | 7.18 | 6.60 | 6.66 | 11.27M | -7.63% |
| 2026-05-08 | 7.28 | 7.49 | 7.04 | 7.21 | 11.90M | -11.75% |
| 2026-05-07 | 8.29 | 8.54 | 8.16 | 8.17 | 7.17M | -1.45% |
| 2026-05-06 | 8.09 | 8.30 | 8.05 | 8.29 | 3.86M | +3.63% |
| 2026-05-05 | 7.96 | 8.03 | 7.85 | 8.00 | 2.15M | +1.52% |
| 2026-05-04 | 7.95 | 8.03 | 7.80 | 7.88 | 2.07M | -0.63% |
| 2026-05-01 | 7.98 | 8.04 | 7.83 | 7.93 | 1.76M | +0.38% |
| 2026-04-30 | 7.77 | 8.18 | 7.75 | 7.90 | 3.12M | +1.54% |
| 2026-04-29 | 8.02 | 8.02 | 7.73 | 7.78 | 3.73M | -3.35% |
| 2026-04-28 | 8.10 | 8.15 | 8.03 | 8.05 | 1.80M | -0.31% |
| 2026-04-27 | 8.00 | 8.13 | 8.00 | 8.07 | 1.33M | +1.32% |
| 2026-04-24 | 7.79 | 8.01 | 7.73 | 7.97 | 1.94M | +2.31% |
| 2026-04-23 | 8.12 | 8.14 | 7.67 | 7.79 | 2.77M | -4.42% |
| 2026-04-22 | 8.23 | 8.29 | 8.08 | 8.15 | 2.07M | -0.12% |
| 2026-04-21 | 8.13 | 8.26 | 8.11 | 8.16 | 1.95M | +0.37% |
| 2026-04-20 | 7.92 | 8.14 | 7.88 | 8.13 | 1.70M | +1.50% |
| 2026-04-17 | 8.00 | 8.11 | 7.94 | 8.01 | 2.12M | +1.52% |
| 2026-04-16 | 7.88 | 7.95 | 7.83 | 7.89 | 1.73M | -0.38% |
| 2026-04-15 | 7.88 | 7.94 | 7.83 | 7.92 | 1.66M | +1.54% |
| 2026-04-14 | 7.75 | 7.86 | 7.74 | 7.80 | 1.87M | +1.30% |
| 2026-04-13 | 7.49 | 7.74 | 7.37 | 7.70 | 2.35M | +2.67% |
| 2026-04-10 | 7.53 | 7.63 | 7.47 | 7.50 | 1.85M | -0.40% |
| 2026-04-09 | 7.47 | 7.55 | 7.40 | 7.53 | 1.55M | +0.27% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ABR — Frequently Asked Questions
Quick answers to the most common questions about buying ABR stock.
How has ABR stock performed recently?
ABR declined -49.2% over the past year, below its 5-year annualized CAGR of -21.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ABR's all-time high price?
Arbor Realty Trust, Inc. reached $34.45 on 2007-02-20. The 52-week high is $12.58. Current 1-year return of -49.2% places the stock further from historical peaks.
Where can I download ABR historical price data?
This page provides ABR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.