NYSE · ABR · stock
Arbor Realty Trust INC (ABR) stock price history
Every NYSE trading session of Arbor Realty Trust INC from Apr 7, 2004 to Sep 28, 2026: 5,654 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABR adjusted close, 2004 to 2026
- $12.61
- All time high, 2024
- $11.40
- 52 week high, $3.87 low
- 5,654
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ABR key facts
- Arbor Realty Trust INC (ABR) closed at $4.08 on Sep 28, 2026 on NYSE.
- ABR's all time high close is $12.61, set on Sep 27, 2024; its all time low close is $0.1502 on Feb 27, 2009.
- ABR's 52 week range is $3.87 to $11.40.
- ABR returned -62.6% over the year to Sep 28, 2026 and -61.6% over five years.
- Over ten years ABR returned +45%, +3.8% a year compounded.
- ABR's deepest drawdown was -97.8% from Feb 16, 2007 to Feb 27, 2009.
- DataCedar holds 5,654 daily sessions of ABR history from Apr 7, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ABR price chart, 2004 to 2026
ABR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.4% |
| 3 months | -24.4% |
| 6 months | -42.8% |
| Year to date | -44.0% |
| 1 year | -62.6% |
| 3 years | -62.3% |
| 5 years | -61.6% |
| 10 years | +45.3% |
| Since Apr 7, 2004 | +28.4% |
| Compound annual growth, 22.5 years | +1.1% |
ABR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.61 on Sep 27, 2024
- All time low close
- $0.1502 on Feb 27, 2009
- 52 week high
- $11.40 on Oct 3, 2025
- 52 week low
- $3.87 on Sep 28, 2026
- Deepest drawdown
- -97.8% from Feb 16, 2007 to Feb 27, 2009, recovered Nov 1, 2019
- Best single session
- +36.6% on Nov 25, 2008
- Worst single session
- -28.5% on Nov 19, 2008
- Volatility, 1 year annualised
- 44.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2010, +199%
- Worst calendar year
- 2008, -78%
ABR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 7, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.26 | $8.34 | $3.87 | $4.08 | -43.9% | 766.3M | 185 |
| 2025 | $11.54 | $11.88 | $7.21 | $7.27 | -36.7% | 826M | 250 |
| 2024 | $10.99 | $12.83 | $8.74 | $11.48 | +3.2% | 911.4M | 252 |
| 2023 | $8.70 | $12.27 | $6.76 | $11.13 | +29.7% | 1B | 250 |
| 2022 | $10.87 | $11.15 | $7.06 | $8.58 | -20.7% | 550.4M | 251 |
| 2021 | $7.79 | $12.03 | $7.41 | $10.82 | +39.4% | 370.3M | 252 |
| 2020 | $7.07 | $8.18 | $1.78 | $7.76 | +10.0% | 489.7M | 253 |
| 2019 | $4.51 | $7.60 | $4.49 | $7.05 | +55.2% | 315.2M | 252 |
| 2018 | $3.54 | $5.63 | $3.23 | $4.54 | +28.5% | 280.3M | 251 |
| 2017 | $2.81 | $3.62 | $2.66 | $3.54 | +26.6% | 85.2M | 251 |
| 2016 | $2.45 | $2.93 | $2.06 | $2.79 | +13.8% | 27.4M | 252 |
| 2015 | $2.13 | $2.51 | $2.02 | $2.45 | +15.1% | 37.9M | 252 |
| 2014 | $1.95 | $2.22 | $1.93 | $2.13 | +9.5% | 28.4M | 252 |
| 2013 | $1.66 | $2.38 | $1.63 | $1.95 | +19.1% | 61.6M | 252 |
| 2012 | $0.9325 | $1.75 | $0.8678 | $1.63 | +79.2% | 26.4M | 250 |
| 2011 | $1.56 | $1.94 | $0.8263 | $0.9118 | -40.9% | 15.3M | 252 |
| 2010 | $0.5077 | $1.63 | $0.4844 | $1.54 | +199.5% | 34.6M | 252 |
| 2009 | $0.7771 | $1.10 | $0.1451 | $0.5155 | -32.5% | 62.2M | 252 |
| 2008 | $3.49 | $4.06 | $0.4585 | $0.7641 | -78.0% | 82.6M | 253 |
| 2007 | $5.85 | $6.78 | $2.89 | $3.47 | -40.4% | 60.1M | 251 |
| 2006 | $4.57 | $5.90 | $4.30 | $5.81 | +28.0% | 25M | 251 |
| 2005 | $3.95 | $5.23 | $3.79 | $4.54 | +15.0% | 24.6M | 252 |
| 2004 | $3.11 | $4.00 | $2.85 | $3.95 | n/a | 16.2M | 186 |
ABR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.08 | -18.6% |
| August 2026 | $5.01 | 0.0% |
| July 2026 | $5.01 | -7.6% |
| June 2026 | $5.42 | -5.7% |
| May 2026 | $5.75 | -25.1% |
| April 2026 | $7.67 | +2.5% |
| March 2026 | $7.49 | +0.8% |
| February 2026 | $7.43 | +3.0% |
| January 2026 | $7.21 | -0.8% |
| December 2025 | $7.27 | -12.9% |
| November 2025 | $8.35 | -8.7% |
| October 2025 | $9.14 | -17.4% |
About the ABR data
Daily bars. 5,654 sessions from Apr 7, 2004 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ABCB Ameris Bancorp
- ABEV Ambev S.A.
- ABG Asbury Automotive Group INC
- ABM Abm Industries INC /De/
- ABR$D Arbor Realty Trust 6.375% Series D Cumulative Redeemable Preferred Stock, Liquidation Preference $25.00 per Share
- ABR$E Arbor Realty Trust 6.25% Series E Cumulative Redeemable Preferred Stock
- ABR$F Arbor Realty Trust 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, Liquidation Preference $25.00 per share
- ABT Abbott Laboratories
Common questions
ABR share price history
