Arbor Realty Trust, Inc. (ABR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ABR Historical Performance
Short-Term Returns
ABR Stock Price Trajectory (2011–2026)
As of May 6, 2026, Arbor Realty Trust, Inc. (ABR) trades at $8.00, representing a -21.7% return over the past year. The stock has delivered a -12.4% total return over five years (-14.8% 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 -76.8%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (+1.1% 1Y), RC (-55.0% 1Y), and TPVG (-7.6% 1Y), ABR has underperformed the peer group average. Compare ABR vs BXMT →
ABR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 7.48 | 7.60 | 7.46 | 7.51 | 2.44M | +2.18% |
| 2026-04-07 | 7.50 | 7.54 | 7.32 | 7.35 | 1.88M | -2.00% |
| 2026-04-06 | 7.45 | 7.61 | 7.44 | 7.50 | 1.54M | 0.00% |
| 2026-04-02 | 7.37 | 7.52 | 7.32 | 7.50 | 1.91M | -0.13% |
| 2026-04-01 | 7.77 | 7.88 | 7.51 | 7.51 | 2.33M | -2.63% |
| 2026-03-31 | 7.48 | 7.74 | 7.32 | 7.71 | 2.58M | +4.94% |
| 2026-03-30 | 7.42 | 7.44 | 7.33 | 7.35 | 2.35M | -0.07% |
| 2026-03-27 | 7.53 | 7.57 | 7.33 | 7.36 | 2.35M | -2.65% |
| 2026-03-26 | 7.50 | 7.63 | 7.50 | 7.55 | 1.81M | -0.59% |
| 2026-03-25 | 7.46 | 7.63 | 7.41 | 7.60 | 2.49M | +3.12% |
| 2026-03-24 | 7.55 | 7.64 | 7.33 | 7.37 | 4.68M | -2.77% |
See ABR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ABR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ABR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonABR — Frequently Asked Questions
Quick answers to the most common questions about buying ABR stock.
How has ABR stock performed recently?
ABR declined -21.7% over the past year, below its 5-year annualized CAGR of -14.8%. 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 -21.7% 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 2011-2026, downloadable in CSV format.