Arbor Realty Stock Price History
NYSE: ABRReal EstateReal Estate Investment TrustsUSD
2.87-0.22 (-7.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ABR price history at a glance
The price history for Arbor Realty (ABR) on this page begins on April 5, 2004, when the stock closed at $20.43; it most recently closed at $2.87 on October 5, 2026. The highest price in this record is $34.45, reached on February 19, 2007; the latest close is 91.7% below that peak. Across the 21 complete calendar years in the table, ABR finished higher in 13 and lower in 8. Its best year was 2010 (+199.5%) and its worst was 2008 (-80.3%).
Over roughly 22 years the share price changed -86.0%, a -8.4% compound annual price return (excluding dividends). In the last 12 months alone, ABR has lost 75.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $34.45
- Date of high
- Feb 19, 2007
- Low since 2004
- $0.56
- Date of low
- Mar 2, 2009
- 52-week high
- $12.18
- 52-week low
- $2.78
- IPO year
- 2004
- Last close
- $2.87
ABR returns
1 week
-19.38%
1 month
-41.67%
3 months
-43.17%
6 months
-61.73%
Year to date
-63.02%
1 year
-75.09%
3 years
-79.83%
5 years
-85.04%
ABR price return, excluding dividends.
ABR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.87 | -63.90% |
| 2025 | 7.95 | -43.13% |
| 2024 | 13.98 | -7.91% |
| 2023 | 15.18 | +15.09% |
| 2022 | 13.19 | -28.00% |
| 2021 | 18.32 | +29.20% |
| 2020 | 14.18 | -0.07% |
| 2019 | 14.19 | +33.62% |
| 2018 | 10.62 | +22.92% |
| 2017 | 8.64 | +15.82% |
| 2016 | 7.46 | +4.34% |
| 2015 | 7.15 | +4.69% |
| 2014 | 6.83 | +1.04% |
| 2013 | 6.76 | +3.05% |
| 2012 | 6.56 | +86.36% |
| 2011 | 3.52 | -40.94% |
| 2010 | 5.96 | +199.50% |
| 2009 | 1.99 | -37.22% |
| 2008 | 3.17 | -80.26% |
| 2007 | 16.06 | -46.63% |
| 2006 | 30.09 | +16.09% |
| 2005 | 25.92 | +5.62% |
| 2004* | 24.54 | +20.12% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
ABR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.03 | 3.04 | 2.78 | 2.87 | -7.12% | |
| 3.22 | 3.32 | 3.08 | 3.09 | -4.92% | |
| 3.48 | 3.48 | 3.23 | 3.25 | -6.88% | |
| 3.51 | 3.59 | 3.45 | 3.49 | +0.58% | |
| 3.63 | 3.63 | 3.40 | 3.47 | -2.53% | |
| 3.73 | 3.76 | 3.55 | 3.56 | -4.04% | |
| 3.84 | 3.85 | 3.63 | 3.71 | -3.89% | |
| 4.01 | 4.03 | 3.76 | 3.86 | -2.77% | |
| 3.98 | 4.01 | 3.86 | 3.97 | -2.70% | |
| 4.00 | 4.10 | 3.87 | 4.08 | +1.24% | |
| 4.10 | 4.12 | 4.02 | 4.03 | -0.98% | |
| 4.18 | 4.20 | 4.06 | 4.07 | -2.86% | |
| 4.36 | 4.37 | 4.18 | 4.19 | -4.56% | |
| 4.41 | 4.46 | 4.30 | 4.39 | +1.15% | |
| 4.31 | 4.43 | 4.26 | 4.34 | +1.40% | |
| 4.45 | 4.45 | 4.24 | 4.28 | -4.46% | |
| 4.57 | 4.60 | 4.44 | 4.48 | -0.88% | |
| 4.54 | 4.60 | 4.50 | 4.52 | 0.00% | |
| 4.65 | 4.65 | 4.52 | 4.52 | -2.80% | |
| 4.72 | 4.79 | 4.65 | 4.65 | -1.48% | |
| 4.85 | 4.89 | 4.72 | 4.72 | -1.87% | |
| 4.94 | 4.94 | 4.80 | 4.81 | -2.24% | |
| 5.04 | 5.11 | 4.91 | 4.92 | -1.80% | |
| 5.21 | 5.23 | 5.01 | 5.01 | -4.57% | |
| 5.12 | 5.25 | 5.12 | 5.25 | +1.16% | |
| 5.20 | 5.27 | 5.05 | 5.19 | +0.58% | |
| 5.02 | 5.22 | 5.00 | 5.16 | +4.24% | |
| 5.00 | 5.00 | 4.91 | 4.95 | -1.20% | |
| 5.04 | 5.15 | 5.00 | 5.01 | -0.99% | |
| 5.03 | 5.09 | 5.02 | 5.06 | +0.60% | |
| 5.06 | 5.13 | 5.03 | 5.03 | -0.59% | |
| 5.14 | 5.15 | 5.03 | 5.06 | -1.75% | |
| 5.25 | 5.25 | 5.15 | 5.15 | -1.90% | |
| 5.15 | 5.28 | 5.15 | 5.25 | +1.16% | |
| 5.19 | 5.29 | 5.14 | 5.19 | +0.19% | |
| 5.10 | 5.20 | 5.05 | 5.18 | +0.19% | |
| 4.97 | 5.26 | 4.96 | 5.17 | +5.51% | |
| 4.97 | 5.03 | 4.90 | 4.90 | -2.00% | |
| 5.07 | 5.09 | 4.98 | 5.00 | -1.77% | |
| 5.09 | 5.21 | 5.05 | 5.09 | -3.23% | |
| 5.26 | 5.33 | 5.18 | 5.26 | +0.77% | |
| 5.35 | 5.38 | 5.22 | 5.22 | -2.43% | |
| 5.38 | 5.48 | 5.31 | 5.35 | -0.19% | |
| 5.32 | 5.37 | 5.19 | 5.36 | +0.19% | |
| 5.13 | 5.35 | 5.13 | 5.35 | +4.29% | |
| 5.22 | 5.25 | 5.11 | 5.13 | -0.77% | |
| 5.22 | 5.24 | 5.05 | 5.17 | -0.96% | |
| 5.14 | 5.27 | 5.09 | 5.22 | +1.16% | |
| 5.05 | 5.26 | 4.97 | 5.16 | +2.99% | |
| 4.77 | 5.03 | 4.73 | 5.01 | +4.59% | |
| 5.05 | 5.08 | 4.77 | 4.79 | -5.71% | |
| 5.08 | 5.15 | 5.04 | 5.08 | -0.20% | |
| 5.09 | 5.15 | 5.06 | 5.09 | +0.20% | |
| 5.01 | 5.11 | 5.01 | 5.08 | +1.80% | |
| 5.04 | 5.10 | 4.99 | 4.99 | -0.60% | |
| 5.03 | 5.05 | 4.92 | 5.02 | -0.40% | |
| 5.16 | 5.17 | 4.98 | 5.04 | -1.18% | |
| 5.00 | 5.15 | 5.00 | 5.10 | +1.39% | |
| 5.14 | 5.16 | 4.98 | 5.03 | -2.90% | |
| 5.24 | 5.37 | 5.13 | 5.18 | +0.58% | |
| 5.13 | 5.24 | 5.12 | 5.15 | +1.98% | |
| 5.07 | 5.16 | 5.03 | 5.05 | +1.00% | |
| 4.90 | 5.06 | 4.87 | 5.00 | +1.83% | |
| 5.03 | 5.10 | 4.89 | 4.91 | -2.77% | |
| 4.99 | 5.13 | 4.98 | 5.05 | +1.81% | |
| 4.92 | 4.99 | 4.86 | 4.96 | +0.81% | |
| 4.91 | 5.05 | 4.86 | 4.92 | -0.40% | |
| 4.98 | 5.08 | 4.93 | 4.94 | -0.80% | |
| 5.22 | 5.36 | 4.97 | 4.98 | -5.50% | |
| 5.27 | 5.38 | 5.14 | 5.27 | -1.68% | |
| 5.35 | 5.48 | 5.28 | 5.36 | -1.11% | |
| 5.37 | 5.49 | 5.36 | 5.42 | +1.50% | |
| 5.33 | 5.48 | 5.30 | 5.34 | -1.11% | |
| 5.11 | 5.40 | 5.08 | 5.40 | +5.47% | |
| 5.11 | 5.21 | 5.09 | 5.12 | +0.59% | |
| 5.14 | 5.25 | 5.08 | 5.09 | -0.20% | |
| 5.04 | 5.16 | 5.04 | 5.10 | +0.79% | |
| 5.16 | 5.27 | 5.03 | 5.06 | -2.69% | |
| 5.11 | 5.25 | 5.09 | 5.20 | +1.96% | |
| 5.13 | 5.19 | 4.99 | 5.10 | -1.16% | |
| 5.16 | 5.25 | 5.13 | 5.16 | 0.00% | |
| 5.20 | 5.40 | 5.16 | 5.16 | -0.96% | |
| 5.20 | 5.30 | 5.16 | 5.21 | +0.97% | |
| 5.20 | 5.26 | 5.10 | 5.16 | -0.77% | |
| 5.32 | 5.36 | 5.14 | 5.20 | -2.07% | |
| 5.35 | 5.53 | 5.27 | 5.31 | +0.38% | |
| 5.29 | 5.37 | 5.21 | 5.29 | +0.76% | |
| 5.51 | 5.67 | 5.20 | 5.25 | -5.58% | |
| 5.37 | 5.60 | 5.37 | 5.56 | +4.91% | |
| 5.36 | 5.44 | 5.23 | 5.30 | -2.21% | |
| 5.45 | 5.54 | 5.38 | 5.42 | -1.28% | |
| 5.65 | 5.73 | 5.39 | 5.49 | -4.52% | |
| 5.64 | 5.76 | 5.60 | 5.75 | +1.95% | |
| 5.45 | 5.74 | 5.45 | 5.64 | +2.55% | |
| 5.40 | 5.64 | 5.40 | 5.50 | +1.29% | |
| 5.57 | 5.71 | 5.42 | 5.43 | -2.51% | |
| 5.74 | 5.76 | 5.50 | 5.57 | -5.75% | |
| 5.80 | 5.98 | 5.71 | 5.91 | +2.25% | |
| 5.77 | 5.86 | 5.68 | 5.78 | -0.52% | |
| 6.02 | 6.08 | 5.77 | 5.81 | -3.81% | |
| 5.73 | 6.23 | 5.73 | 6.04 | +4.32% | |
| 5.75 | 5.99 | 5.67 | 5.79 | -0.86% | |
| 5.90 | 5.97 | 5.70 | 5.84 | -0.68% | |
| 5.81 | 6.00 | 5.69 | 5.88 | +0.51% | |
| 6.60 | 6.64 | 5.84 | 5.85 | -12.16% | |
| 7.16 | 7.18 | 6.60 | 6.66 | -7.63% | |
| 7.28 | 7.49 | 7.04 | 7.21 | -11.75% | |
| 8.29 | 8.54 | 8.14 | 8.17 | -1.45% | |
| 8.05 | 8.30 | 8.05 | 8.29 | +3.62% | |
| 7.96 | 8.03 | 7.85 | 8.00 | +1.52% | |
| 7.95 | 8.03 | 7.81 | 7.88 | -0.63% | |
| 7.98 | 8.04 | 7.83 | 7.93 | +0.38% | |
| 7.77 | 8.18 | 7.75 | 7.90 | +1.54% | |
| 8.02 | 8.02 | 7.73 | 7.78 | -3.35% | |
| 8.10 | 8.16 | 8.03 | 8.05 | -0.25% | |
| 8.00 | 8.13 | 8.00 | 8.07 | +1.25% | |
| 7.79 | 8.01 | 7.73 | 7.97 | +2.31% | |
| 8.12 | 8.14 | 7.67 | 7.79 | -4.42% | |
| 8.23 | 8.29 | 8.08 | 8.15 | -0.12% | |
| 8.13 | 8.26 | 8.11 | 8.16 | +0.37% | |
| 7.92 | 8.15 | 7.88 | 8.13 | +1.50% | |
| 8.00 | 8.11 | 7.94 | 8.01 | +1.52% | |
| 7.88 | 7.95 | 7.83 | 7.89 | -0.38% | |
| 7.88 | 7.94 | 7.83 | 7.92 | +1.54% | |
| 7.75 | 7.86 | 7.74 | 7.80 | +1.30% | |
| 7.48 | 7.74 | 7.37 | 7.70 | +2.67% | |
| 7.53 | 7.63 | 7.47 | 7.50 | -0.40% | |
| 7.47 | 7.56 | 7.40 | 7.53 | +0.27% | |
| 7.43 | 7.60 | 7.43 | 7.51 | +2.18% | |
| 7.50 | 7.54 | 7.32 | 7.35 | -2.00% | |
| 7.45 | 7.61 | 7.44 | 7.50 | 0.00% | |
| 7.38 | 7.52 | 7.32 | 7.50 | -0.13% | |
| 7.77 | 7.88 | 7.51 | 7.51 | -2.59% | |
| 7.48 | 7.74 | 7.32 | 7.71 | +4.90% | |
| 7.42 | 7.44 | 7.33 | 7.35 | 0.00% | |
| 7.55 | 7.57 | 7.33 | 7.35 | -2.78% | |
| 7.50 | 7.63 | 7.50 | 7.56 | -0.53% | |
| 7.43 | 7.63 | 7.41 | 7.60 | +3.12% | |
| 7.55 | 7.64 | 7.33 | 7.37 | -2.77% | |
| 7.52 | 7.75 | 7.49 | 7.58 | +0.93% | |
| 7.86 | 7.86 | 7.46 | 7.51 | -4.09% | |
| 7.68 | 7.87 | 7.65 | 7.83 | +1.56% | |
| 7.71 | 7.77 | 7.61 | 7.71 | -0.90% | |
| 7.82 | 7.95 | 7.75 | 7.78 | +1.04% | |
| 7.74 | 7.84 | 7.70 | 7.70 | +0.39% | |
| 7.85 | 7.90 | 7.64 | 7.67 | -2.17% | |
| 7.90 | 7.98 | 7.80 | 7.84 | -1.75% | |
| 7.85 | 8.00 | 7.76 | 7.98 | +1.40% | |
| 8.15 | 8.20 | 7.86 | 7.87 | -7.41% | |
| 8.61 | 8.62 | 8.16 | 8.50 | -2.19% | |
| 8.55 | 8.70 | 8.47 | 8.69 | +1.16% | |
| 8.73 | 8.80 | 8.51 | 8.59 | -2.94% | |
| 8.51 | 8.90 | 8.45 | 8.85 | +5.61% | |
| 8.38 | 8.43 | 8.16 | 8.38 | -2.44% | |
| 7.76 | 8.64 | 7.74 | 8.59 | +8.32% | |
| 7.57 | 8.04 | 7.47 | 7.93 | +9.23% | |
| 7.23 | 7.31 | 7.14 | 7.26 | +1.26% | |
| 7.31 | 7.35 | 7.11 | 7.17 | -1.65% | |
| 7.45 | 7.46 | 7.27 | 7.29 | -1.75% | |
| 7.39 | 7.53 | 7.34 | 7.42 | -0.40% | |
| 7.48 | 7.59 | 7.36 | 7.45 | -0.27% | |
| 7.36 | 7.51 | 7.32 | 7.47 | +0.95% | |
| 7.36 | 7.55 | 7.31 | 7.40 | +0.95% | |
| 7.70 | 7.72 | 7.20 | 7.33 | -5.05% | |
| 7.45 | 7.88 | 7.39 | 7.72 | +4.04% | |
| 7.65 | 7.76 | 7.30 | 7.42 | -2.37% | |
| 7.89 | 7.89 | 7.59 | 7.60 | -3.31% | |
| 7.88 | 7.95 | 7.80 | 7.86 | +0.51% | |
| 7.63 | 7.84 | 7.59 | 7.82 | +0.26% | |
| 7.75 | 7.81 | 7.62 | 7.80 | +1.69% | |
| 7.74 | 7.78 | 7.59 | 7.67 | -1.67% | |
| 7.71 | 7.88 | 7.53 | 7.80 | +2.23% | |
| 7.47 | 7.64 | 7.38 | 7.63 | +2.14% | |
| 7.66 | 7.73 | 7.46 | 7.47 | -2.99% | |
| 7.80 | 7.83 | 7.50 | 7.70 | -2.28% | |
| 7.76 | 7.92 | 7.69 | 7.88 | +1.81% | |
| 7.82 | 7.97 | 7.72 | 7.74 | -0.39% | |
| 7.69 | 7.81 | 7.62 | 7.77 | +0.91% | |
| 7.72 | 7.77 | 7.57 | 7.70 | -0.52% | |
| 7.90 | 7.93 | 7.74 | 7.74 | -2.76% | |
| 8.10 | 8.24 | 7.92 | 7.96 | -1.24% | |
| 8.08 | 8.10 | 7.95 | 8.06 | +0.50% | |
| 8.10 | 8.14 | 7.99 | 8.02 | -3.02% | |
| 8.17 | 8.45 | 8.16 | 8.27 | +0.73% | |
| 8.08 | 8.32 | 7.96 | 8.21 | +1.61% | |
| 7.74 | 8.10 | 7.69 | 8.08 | +4.26% | |
| 7.85 | 7.91 | 7.70 | 7.75 | -0.77% | |
| 8.01 | 8.05 | 7.77 | 7.81 | -3.22% | |
| 7.91 | 8.14 | 7.78 | 8.07 | +3.59% | |
| 7.69 | 7.92 | 7.58 | 7.79 | +1.30% | |
| 7.97 | 8.02 | 7.66 | 7.69 | -3.39% | |
| 7.97 | 8.09 | 7.81 | 7.96 | -0.25% | |
| 7.99 | 8.19 | 7.92 | 7.98 | +0.38% | |
| 7.75 | 8.04 | 7.72 | 7.95 | +2.45% | |
| 7.79 | 7.85 | 7.74 | 7.76 | -0.13% | |
| 7.81 | 7.94 | 7.76 | 7.77 | -0.77% | |
| 7.91 | 7.99 | 7.81 | 7.83 | -1.76% | |
| 7.90 | 7.99 | 7.78 | 7.97 | +0.50% | |
| 7.70 | 7.93 | 7.69 | 7.93 | +2.99% | |
| 7.81 | 7.82 | 7.69 | 7.70 | -1.41% | |
| 7.81 | 7.92 | 7.72 | 7.81 | -2.01% | |
| 8.06 | 8.14 | 7.94 | 7.97 | -1.12% | |
| 8.30 | 8.40 | 8.06 | 8.06 | -2.66% | |
| 8.40 | 8.51 | 8.18 | 8.28 | -1.19% | |
| 8.41 | 8.54 | 8.35 | 8.38 | 0.00% | |
| 8.73 | 8.76 | 8.37 | 8.38 | -5.52% | |
| 9.02 | 9.11 | 8.84 | 8.87 | -1.66% | |
| 9.04 | 9.30 | 9.00 | 9.02 | -0.33% | |
| 8.91 | 9.11 | 8.76 | 9.05 | +1.46% | |
| 8.93 | 9.06 | 8.85 | 8.92 | 0.00% | |
| 8.87 | 9.13 | 8.75 | 8.92 | +0.79% | |
| 8.95 | 9.04 | 8.83 | 8.85 | -1.23% | |
| 9.18 | 9.19 | 8.88 | 8.96 | -1.43% | |
| 8.94 | 9.13 | 8.94 | 9.09 | +1.91% | |
| 8.81 | 8.99 | 8.77 | 8.92 | +1.25% | |
| 8.86 | 8.86 | 8.64 | 8.81 | -1.12% | |
| 9.06 | 9.08 | 8.87 | 8.91 | -1.33% | |
| 8.94 | 9.19 | 8.87 | 9.03 | +1.35% | |
| 8.54 | 9.02 | 8.51 | 8.91 | +4.95% | |
| 8.48 | 8.52 | 8.26 | 8.49 | -0.35% | |
| 8.36 | 8.60 | 8.33 | 8.52 | +2.40% | |
| 8.78 | 8.84 | 8.32 | 8.32 | -4.81% | |
| 8.54 | 8.99 | 8.53 | 8.74 | +2.46% | |
| 8.25 | 8.58 | 8.18 | 8.53 | +3.39% | |
| 8.73 | 8.75 | 8.25 | 8.25 | -6.14% | |
| 8.75 | 8.90 | 8.71 | 8.79 | -3.19% | |
| 9.22 | 9.24 | 9.08 | 9.08 | -1.52% | |
| 9.26 | 9.34 | 9.20 | 9.22 | -0.43% | |
| 9.31 | 9.34 | 9.17 | 9.26 | +0.11% | |
| 9.25 | 9.46 | 9.12 | 9.25 | +0.22% | |
| 9.24 | 9.36 | 9.02 | 9.23 | -2.12% | |
| 9.59 | 9.66 | 9.41 | 9.43 | -1.46% | |
| 9.57 | 9.77 | 9.54 | 9.57 | +0.53% | |
| 9.70 | 9.76 | 9.52 | 9.52 | -2.96% | |
| 10.09 | 10.10 | 9.37 | 9.81 | -2.78% | |
| 11.17 | 11.17 | 9.61 | 10.09 | -12.64% | |
| 11.50 | 11.60 | 11.35 | 11.55 | +0.09% | |
| 11.66 | 11.91 | 11.52 | 11.54 | -1.79% | |
| 11.86 | 11.93 | 11.64 | 11.75 | -1.51% | |
| 11.87 | 11.95 | 11.81 | 11.93 | +0.93% | |
| 11.75 | 11.83 | 11.72 | 11.82 | +1.37% | |
| 11.80 | 11.82 | 11.65 | 11.66 | -1.02% | |
| 11.77 | 11.88 | 11.65 | 11.78 | -0.17% | |
| 11.80 | 11.92 | 11.74 | 11.80 | -0.67% | |
| 11.64 | 11.90 | 11.60 | 11.88 | +2.06% | |
| 11.81 | 11.90 | 11.32 | 11.64 | -1.94% | |
| 11.90 | 12.18 | 11.76 | 11.87 | -0.08% | |
| 11.81 | 12.05 | 11.81 | 11.88 | +0.68% | |
| 11.54 | 11.88 | 11.51 | 11.80 | +1.55% | |
| 11.45 | 11.63 | 11.37 | 11.62 | +2.02% | |
| 11.50 | 11.71 | 11.38 | 11.39 | -1.13% | |
| 12.12 | 12.12 | 11.47 | 11.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABR chart for longer ranges.