Arbor Realty Trust, Inc.
ABRNYSEReal Estate● Active
$5.30
+$0.05(+0.86%)
Market Cap$1.0B
P/E Ratio—
52W High$12.58
52W Low$5.23
Arbor Realty Trust, Inc.（ABR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.74
Nov 1, 2021
-74.3% from here
5-Year Low5Y
$5.20
Jun 5, 2026
+2.6% from low
IPO Priceadj.
$20.50
Apr 7, 2004
-74.0% since IPO
1 Year Ago
$10.42
Jun 9, 2025
-48.8% in 1Y
5 Years Ago
$19.18
Jun 8, 2021
-72.2% in 5Y
10 Years Ago
$7.06
Jun 8, 2016
-24.4% in 10Y
Historical Price Data · ABR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.29 | $5.37 | $5.27 | $5.34 | $5.34 | 705K | +0.85% |
| Jun 5, 2026 | $5.51 | $5.67 | $5.20 | $5.25 | $5.25 | 4.5M | -4.72% |
| Jun 4, 2026 | $5.37 | $5.60 | $5.37 | $5.56 | $5.56 | 4.5M | +3.54% |
| Jun 3, 2026 | $5.36 | $5.44 | $5.23 | $5.30 | $5.30 | 4.4M | -1.12% |
| Jun 2, 2026 | $5.45 | $5.54 | $5.38 | $5.42 | $5.42 | 3.8M | -0.55% |
| Jun 1, 2026 | $5.65 | $5.73 | $5.39 | $5.49 | $5.49 | 6.7M | -2.83% |
| May 29, 2026 | $5.64 | $5.76 | $5.60 | $5.75 | $5.75 | 4.4M | +1.95% |
| May 28, 2026 | $5.45 | $5.74 | $5.45 | $5.64 | $5.64 | 5.3M | +3.49% |
| May 27, 2026 | $5.40 | $5.64 | $5.40 | $5.50 | $5.50 | 4.0M | +1.85% |
| May 26, 2026 | $5.57 | $5.71 | $5.42 | $5.43 | $5.43 | 6.5M | -2.51% |
| May 22, 2026 | $5.74 | $5.76 | $5.50 | $5.57 | $5.57 | 6.1M | -2.96% |
| May 21, 2026 | $5.80 | $5.98 | $5.71 | $5.91 | $5.91 | 5.7M | +1.90% |
| May 20, 2026 | $5.77 | $5.86 | $5.68 | $5.78 | $5.78 | 4.9M | +0.17% |
| May 19, 2026 | $6.02 | $6.08 | $5.77 | $5.81 | $5.81 | 4.4M | -3.49% |
| May 18, 2026 | $5.73 | $6.23 | $5.73 | $6.04 | $6.04 | 6.5M | +5.41% |
| May 15, 2026 | $5.75 | $5.99 | $5.67 | $5.79 | $5.79 | 4.1M | +0.70% |
| May 14, 2026 | $5.90 | $5.97 | $5.70 | $5.84 | $5.84 | 6.3M | -1.02% |
| May 13, 2026 | $5.81 | $6.00 | $5.69 | $5.88 | $5.88 | 5.6M | +1.20% |
| May 12, 2026 | $6.60 | $6.64 | $5.84 | $5.85 | $5.85 | 14.5M | -11.36% |
| May 11, 2026 | $7.16 | $7.18 | $6.60 | $6.66 | $6.66 | 11.3M | -6.98% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ABR
Jan 1 → Dec 31 · 6 years2026-31.2%$7.75 → $5.33
-31.2%
2025-44.3%$13.92 → $7.76
-44.3%
2024-7.7%$15.00 → $13.85
-7.7%
2023+13.5%$13.38 → $15.18
+13.5%
2022-28.3%$18.40 → $13.19
-28.3%
2021-4.9%$19.27 → $18.32
-4.9%
Best Year2023 · +13.5%
Worst Year2025 · -44.3%
Positive Years1 / 6
Avg Annual Return-17.1%
6Y Total Return-72.3%
6Y CAGR~-19.3% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$202.58+0.00%
Mkt Cap $143.0B
Prologis, Inc.
PLD
$142.70+0.00%
Mkt Cap $133.0B
Equinix, Inc.
EQIX
$1,071.86+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$190.19+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.87+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.26+0.00%
Mkt Cap $64.8B
Realty Income Corporation
O
$60.23+0.00%
Mkt Cap $56.2B
Public Storage
PSA
$310.28+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.61+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.33+0.00%
Mkt Cap $39.1BWhat If You Invested in ABR?
If you invested $1,000 in ABR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$756
Total Return-24.4%
CAGR~-2.8% / yr
Profit$-244
Based on Jun 8, 2016 · $7.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arbor Realty Trust, Inc.（ABR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABR 历史股价FMP 日线复权 OHLCV