Other US listings · ABR-PF · preferred stock
Arbor Realty Trust INC (ABR-PF) stock price history
Every Other US listings trading session of Arbor Realty Trust INC from Oct 5, 2021 to Jul 17, 2026: 1,200 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABR-PF adjusted close, 2021 to 2026
- $23.11
- All time high, 2026
- $23.20
- 52 week high, $19.18 low
- 1,200
- Daily sessions since 2021
This is the filing spelling of a security listed on NYSE as ABR$F; that page carries the listed series and is the canonical one.
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ABR-PF key facts
- Arbor Realty Trust INC (ABR-PF) closed at $22.50 on Jul 17, 2026 on Other US listings.
- ABR-PF's all time high close is $23.11, set on May 7, 2026; its all time low close is $12.96 on Oct 21, 2022.
- ABR-PF's 52 week range is $19.18 to $23.20.
- ABR-PF returned +13.7% over the year to Jul 17, 2026.
- Since Oct 5, 2021 ABR-PF returned +25%, +4.8% a year compounded.
- ABR-PF's deepest drawdown was -28.1% from Jan 12, 2022 to Oct 21, 2022.
- DataCedar holds 1,200 daily sessions of ABR-PF history from Oct 5, 2021, adjusted for splits and dividends, served by the API under a key.
ABR-PF price chart, 2021 to 2026
ABR-PF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +1.5% |
| 6 months | +5.0% |
| Year to date | +6.6% |
| 1 year | +13.7% |
| 3 years | +39.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 5, 2021 | +25.3% |
| Compound annual growth, 4.8 years | +4.8% |
ABR-PF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.11 on May 7, 2026
- All time low close
- $12.96 on Oct 21, 2022
- 52 week high
- $23.20 on May 7, 2026
- 52 week low
- $19.18 on Jul 17, 2025
- Deepest drawdown
- -28.1% from Jan 12, 2022 to Oct 21, 2022, recovered Oct 29, 2024
- Best single session
- +6.1% on Jun 30, 2023
- Worst single session
- -7.8% on Jul 12, 2024
- Volatility, 1 year annualised
- 11.1%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2024, +32%
- Worst calendar year
- 2022, -24%
ABR-PF 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. 2021 starts on Oct 5, 2021; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.05 | $23.20 | $20.65 | $22.50 | +8.9% | 2.2M | 135 |
| 2025 | $20.17 | $21.75 | $18.21 | $20.65 | +2.4% | 4.4M | 250 |
| 2024 | $15.30 | $20.43 | $14.68 | $20.17 | +31.8% | 7.7M | 252 |
| 2023 | $13.71 | $16.56 | $12.99 | $15.30 | +12.7% | 5.2M | 250 |
| 2022 | $17.79 | $18.05 | $12.84 | $13.57 | -23.7% | 6.3M | 251 |
| 2021 | $17.99 | $18.06 | $17.71 | $17.79 | n/a | 1.8M | 62 |
ABR-PF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $22.50 | +2.6% |
| June 2026 | $21.93 | -2.4% |
| May 2026 | $22.48 | -1.6% |
| April 2026 | $22.85 | +8.6% |
| March 2026 | $21.05 | +1.3% |
| February 2026 | $20.77 | -3.9% |
| January 2026 | $21.61 | +4.6% |
| December 2025 | $20.65 | -1.9% |
| November 2025 | $21.06 | +0.6% |
| October 2025 | $20.94 | -0.7% |
| September 2025 | $21.08 | +1.8% |
| August 2025 | $20.71 | +3.3% |
About the ABR-PF data
Daily bars. 1,200 sessions from Oct 5, 2021 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 Oct 5, 2021, 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-PF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ABR-PF share price history
