Frankfurt - Delayed Quote EUR

Arbor Realty Trust, Inc. (OWQ.F)

11.94 -0.19 (-1.57%)
As of 5:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 11.96 11.99 11.94 11.94 11.94 67
Apr 24, 2024 12.34 12.34 11.99 12.14 12.14 -
Apr 23, 2024 11.81 12.29 11.81 12.29 12.29 -
Apr 22, 2024 11.76 11.95 11.76 11.90 11.90 -
Apr 19, 2024 11.57 11.88 11.57 11.78 11.78 67
Apr 18, 2024 11.40 11.78 11.40 11.63 11.63 220
Apr 17, 2024 11.23 11.60 11.23 11.35 11.35 15
Apr 16, 2024 11.36 11.36 11.23 11.34 11.34 -
Apr 15, 2024 11.36 11.52 11.34 11.43 11.43 1
Apr 12, 2024 11.46 11.53 11.43 11.44 11.44 -
Apr 11, 2024 11.40 11.51 11.20 11.51 11.51 215
Apr 10, 2024 11.82 11.82 11.36 11.42 11.42 950
Apr 9, 2024 11.81 11.89 11.81 11.89 11.89 -
Apr 8, 2024 12.01 12.01 12.01 12.01 12.01 -
Apr 5, 2024 11.81 11.93 11.81 11.90 11.90 260
Apr 4, 2024 11.95 11.99 11.95 11.99 11.99 -
Apr 3, 2024 11.86 12.06 11.86 12.06 12.06 84
Apr 2, 2024 12.32 12.32 12.00 12.00 12.00 858
Mar 28, 2024 12.22 12.53 12.22 12.34 12.34 50
Mar 27, 2024 11.83 12.42 11.83 12.42 12.42 1,000
Mar 26, 2024 11.85 11.85 11.85 11.85 11.85 -
Mar 25, 2024 12.10 12.19 12.02 12.02 12.02 123
Mar 22, 2024 11.86 11.93 11.86 11.93 11.93 -
Mar 21, 2024 11.82 12.03 11.82 11.93 11.93 -
Mar 20, 2024 11.75 11.75 11.49 11.55 11.55 100
Mar 19, 2024 11.65 11.65 11.65 11.65 11.65 -
Mar 18, 2024 11.89 11.89 11.72 11.72 11.72 -
Mar 15, 2024 11.81 11.83 11.54 11.83 11.83 85
Mar 14, 2024 11.86 11.86 11.59 11.59 11.59 500
Mar 13, 2024 11.77 11.94 11.77 11.94 11.94 -
Mar 12, 2024 11.76 11.76 11.76 11.76 11.76 -
Mar 11, 2024 11.66 11.66 11.66 11.66 11.66 -
Mar 8, 2024 11.88 11.88 11.70 11.70 11.70 432
Mar 7, 2024 11.58 11.80 11.58 11.68 11.68 86
Mar 6, 2024 11.58 11.58 11.58 11.58 11.58 -
Mar 5, 2024 11.33 11.80 11.33 11.80 11.80 416
Mar 4, 2024 11.93 11.93 11.66 11.66 11.66 -
Mar 1, 2024 0.43 Dividend
Mar 1, 2024 11.89 12.23 11.78 11.78 11.78 1,165
Feb 29, 2024 12.03 12.39 12.03 12.34 11.91 200
Feb 28, 2024 12.30 12.30 12.26 12.26 11.83 1,210
Feb 27, 2024 11.95 12.16 11.95 12.16 11.74 -
Feb 26, 2024 12.01 12.01 12.01 12.01 11.59 -
Feb 23, 2024 11.78 12.08 11.78 11.96 11.54 100
Feb 22, 2024 12.01 12.33 11.81 11.81 11.40 67
Feb 21, 2024 12.24 12.57 12.24 12.24 11.81 600
Feb 20, 2024 13.31 13.31 12.26 12.35 11.92 -
Feb 19, 2024 12.74 13.19 12.74 13.19 12.73 -
Feb 16, 2024 12.16 13.00 12.16 12.99 12.54 1,275
Feb 15, 2024 11.62 12.18 11.62 12.12 11.70 -
Feb 14, 2024 11.31 11.83 11.31 11.83 11.42 -
Feb 13, 2024 11.66 11.66 11.30 11.30 10.91 -
Feb 12, 2024 11.29 11.85 11.29 11.76 11.35 820
Feb 9, 2024 11.10 11.54 11.10 11.37 10.97 1,135
Feb 8, 2024 11.23 11.50 11.13 11.19 10.80 100
Feb 7, 2024 11.56 11.56 11.23 11.28 10.89 -
Feb 6, 2024 11.72 11.91 11.62 11.63 11.22 -
Feb 5, 2024 11.83 11.83 11.41 11.79 11.38 500
Feb 2, 2024 12.27 12.54 11.90 11.90 11.49 500
Feb 1, 2024 12.34 12.66 12.16 12.34 11.91 580
Jan 31, 2024 12.98 12.98 12.56 12.56 12.12 -
Jan 30, 2024 12.97 13.05 12.97 13.05 12.60 -
Jan 29, 2024 12.55 12.79 12.55 12.64 12.20 151
Jan 26, 2024 12.41 12.76 12.41 12.64 12.20 275
Jan 25, 2024 12.34 12.63 12.34 12.48 12.05 100
Jan 24, 2024 12.80 12.80 12.50 12.50 12.06 1,663
Jan 23, 2024 12.81 12.98 12.80 12.80 12.35 -
Jan 22, 2024 13.27 13.44 13.27 13.44 12.97 -
Jan 19, 2024 12.99 13.37 12.99 13.37 12.90 -
Jan 18, 2024 12.78 13.12 12.78 13.12 12.66 -
Jan 17, 2024 13.01 13.01 13.01 13.01 12.56 -
Jan 16, 2024 13.33 13.33 13.07 13.11 12.65 -
Jan 15, 2024 13.17 13.73 13.17 13.73 13.25 175
Jan 12, 2024 13.53 13.53 13.53 13.53 13.06 -
Jan 11, 2024 13.65 13.65 13.65 13.65 13.17 -
Jan 10, 2024 13.36 13.70 13.36 13.70 13.22 -
Jan 9, 2024 13.23 13.47 13.23 13.47 13.00 50
Jan 8, 2024 13.33 13.33 13.04 13.04 12.59 -
Jan 5, 2024 13.38 13.89 13.36 13.36 12.89 55
Jan 4, 2024 13.29 13.33 13.29 13.33 12.87 -
Jan 3, 2024 13.55 13.55 13.55 13.55 13.08 -
Jan 2, 2024 13.52 13.80 13.48 13.65 13.17 200
Dec 29, 2023 14.12 14.12 14.12 14.12 13.63 -
Dec 28, 2023 14.29 14.37 14.29 14.37 13.87 -
Dec 27, 2023 14.47 14.74 14.47 14.54 14.03 850
Dec 22, 2023 14.35 14.59 14.35 14.59 14.08 -
Dec 21, 2023 14.06 14.21 14.06 14.21 13.71 -
Dec 20, 2023 14.46 14.60 14.46 14.60 14.09 2,000
Dec 19, 2023 13.94 14.56 13.94 14.56 14.05 -
Dec 18, 2023 13.94 13.94 13.94 13.94 13.45 -
Dec 15, 2023 14.44 14.44 14.07 14.07 13.58 66
Dec 14, 2023 13.57 14.67 13.57 14.16 13.67 800
Dec 13, 2023 13.03 13.23 13.03 13.23 12.77 380
Dec 12, 2023 13.11 13.14 12.95 13.14 12.68 -
Dec 11, 2023 12.71 12.83 12.71 12.83 12.38 240
Dec 8, 2023 12.50 12.55 12.50 12.50 12.06 220
Dec 7, 2023 12.36 12.36 12.36 12.36 11.93 11
Dec 6, 2023 12.51 12.79 12.51 12.79 12.34 40
Dec 5, 2023 12.51 12.61 12.51 12.61 12.17 -
Dec 4, 2023 12.22 12.46 12.22 12.46 12.03 -
Dec 1, 2023 11.32 11.32 11.32 11.32 10.93 -
Nov 30, 2023 11.04 11.37 11.04 11.37 10.97 83
Nov 29, 2023 10.89 11.23 10.89 10.99 10.61 260
Nov 28, 2023 10.90 11.19 10.89 10.93 10.55 167
Nov 27, 2023 11.04 11.31 11.04 11.04 10.66 201
Nov 24, 2023 11.12 11.12 10.92 10.92 10.54 -
Nov 23, 2023 11.00 11.31 11.00 11.01 10.63 -
Nov 22, 2023 11.12 11.22 11.12 11.13 10.74 -
Nov 21, 2023 11.26 11.35 11.26 11.35 10.95 90
Nov 20, 2023 11.41 11.41 11.30 11.30 10.91 -
Nov 17, 2023 11.24 11.45 11.24 11.45 11.05 150
Nov 16, 2023 0.43 Dividend
Nov 16, 2023 12.22 12.22 11.07 11.24 10.85 1,315
Nov 15, 2023 12.49 12.70 12.45 12.70 11.84 -
Nov 14, 2023 12.06 12.55 12.06 12.54 11.69 20
Nov 13, 2023 12.14 12.15 12.10 12.10 11.28 -
Nov 10, 2023 11.93 12.19 11.93 12.18 11.36 -
Nov 9, 2023 12.11 12.39 11.99 11.99 11.18 -
Nov 8, 2023 11.51 12.16 11.51 12.16 11.34 -
Nov 7, 2023 11.86 11.86 11.66 11.76 10.97 30
Nov 6, 2023 12.16 12.16 11.51 11.51 10.73 100
Nov 3, 2023 12.39 12.99 11.93 11.93 11.12 350
Nov 2, 2023 11.76 12.38 11.76 12.38 11.54 170
Nov 1, 2023 11.80 11.82 11.53 11.82 11.02 -
Oct 31, 2023 11.88 11.88 11.61 11.78 10.98 105
Oct 30, 2023 11.83 11.91 11.46 11.59 10.81 3
Oct 27, 2023 12.16 12.74 11.55 11.86 11.06 -
Oct 26, 2023 12.19 12.45 12.10 12.10 11.28 -
Oct 25, 2023 12.83 12.83 12.29 12.29 11.46 1,610
Oct 24, 2023 12.62 13.05 12.62 12.92 12.05 -
Oct 23, 2023 13.11 13.11 12.72 12.72 11.86 838
Oct 20, 2023 13.11 13.36 13.09 13.17 12.28 -
Oct 19, 2023 13.43 13.44 13.16 13.16 12.27 -
Oct 18, 2023 13.60 13.60 13.43 13.50 12.59 -
Oct 17, 2023 13.66 14.20 13.66 13.73 12.80 465
Oct 16, 2023 13.35 13.84 13.35 13.81 12.88 -
Oct 13, 2023 13.44 13.60 13.33 13.46 12.55 -
Oct 12, 2023 13.63 14.11 13.47 13.53 12.62 71
Oct 11, 2023 13.47 14.15 13.47 13.73 12.80 900
Oct 10, 2023 13.27 13.75 13.27 13.61 12.69 305
Oct 9, 2023 12.74 13.33 12.74 13.33 12.43 -
Oct 6, 2023 13.02 13.14 12.85 12.87 12.00 -
Oct 5, 2023 12.72 13.11 12.72 13.08 12.20 950
Oct 4, 2023 13.06 13.06 12.70 12.84 11.97 2,000
Oct 3, 2023 13.62 13.62 13.12 13.12 12.23 -
Oct 2, 2023 14.24 14.28 13.68 13.68 12.76 -
Sep 29, 2023 14.25 14.56 14.25 14.33 13.36 400
Sep 28, 2023 13.96 14.34 13.96 14.34 13.37 -
Sep 27, 2023 13.81 14.18 13.81 14.07 13.12 39
Sep 26, 2023 13.81 14.07 13.81 13.91 12.97 200
Sep 25, 2023 13.84 13.93 13.84 13.90 12.96 -
Sep 22, 2023 13.82 14.03 13.82 13.97 13.03 -
Sep 21, 2023 14.45 14.45 13.92 13.92 12.98 -
Sep 20, 2023 14.58 14.72 14.49 14.49 13.51 63
Sep 19, 2023 14.57 14.93 14.57 14.70 13.71 300
Sep 18, 2023 14.85 14.87 14.68 14.68 13.69 -
Sep 15, 2023 14.75 14.94 14.75 14.94 13.93 -
Sep 14, 2023 14.53 14.84 14.53 14.84 13.84 -
Sep 13, 2023 14.47 14.66 14.47 14.52 13.54 -
Sep 12, 2023 14.71 14.80 14.61 14.62 13.63 -
Sep 11, 2023 14.67 14.95 14.67 14.83 13.83 100
Sep 8, 2023 14.60 14.85 14.60 14.79 13.79 -
Sep 7, 2023 14.58 14.79 14.58 14.73 13.74 100
Sep 6, 2023 14.68 15.06 14.68 14.71 13.72 20
Sep 5, 2023 14.78 14.99 14.78 14.84 13.84 593
Sep 4, 2023 14.80 14.80 14.80 14.80 13.80 -
Sep 1, 2023 14.56 14.97 14.56 14.79 13.79 289
Aug 31, 2023 14.47 14.77 14.47 14.77 13.77 -
Aug 30, 2023 14.57 14.57 14.57 14.57 13.59 -
Aug 29, 2023 14.44 14.90 14.44 14.67 13.68 3
Aug 28, 2023 14.28 14.50 14.28 14.50 13.52 -
Aug 25, 2023 14.18 14.29 14.18 14.29 13.33 -
Aug 24, 2023 13.96 14.18 13.96 14.18 13.22 -
Aug 23, 2023 13.73 13.97 13.73 13.97 13.03 -
Aug 22, 2023 13.63 14.15 13.63 13.80 12.87 585
Aug 21, 2023 13.65 13.80 13.65 13.80 12.87 -
Aug 18, 2023 13.66 14.00 13.41 13.63 12.71 300
Aug 17, 2023 14.11 14.12 13.78 13.79 12.86 152
Aug 16, 2023 14.18 14.50 14.16 14.16 13.20 -
Aug 15, 2023 14.53 14.57 14.32 14.37 13.40 -
Aug 14, 2023 0.43 Dividend
Aug 14, 2023 14.72 14.77 14.48 14.71 13.72 -
Aug 11, 2023 14.98 15.07 14.98 15.07 13.65 -
Aug 10, 2023 14.91 15.08 14.91 15.08 13.66 66
Aug 9, 2023 14.98 15.34 14.98 15.20 13.77 1,602
Aug 8, 2023 15.06 15.21 15.06 15.06 13.64 9
Aug 7, 2023 15.07 15.26 15.07 15.26 13.82 -
Aug 4, 2023 15.01 15.31 15.01 15.03 13.62 20
Aug 3, 2023 14.70 15.04 14.70 15.04 13.62 10
Aug 2, 2023 14.64 14.81 14.64 14.81 13.42 -
Aug 1, 2023 15.15 15.51 15.05 15.05 13.63 536
Jul 31, 2023 15.68 15.68 15.56 15.56 14.10 1,000
Jul 28, 2023 14.60 15.09 14.60 15.09 13.67 130
Jul 27, 2023 14.73 15.02 14.73 15.02 13.61 104
Jul 26, 2023 14.32 14.89 14.32 14.78 13.39 135
Jul 25, 2023 14.54 14.80 14.54 14.80 13.41 -
Jul 24, 2023 14.26 14.78 14.26 14.66 13.28 1,000
Jul 21, 2023 14.79 14.96 14.73 14.81 13.42 400
Jul 20, 2023 14.83 15.04 14.83 14.94 13.53 -
Jul 19, 2023 14.38 15.01 14.38 14.98 13.57 1,050
Jul 18, 2023 14.12 14.57 14.12 14.46 13.10 230
Jul 17, 2023 13.86 14.25 13.86 14.25 12.91 400
Jul 14, 2023 14.01 14.03 13.93 13.99 12.67 -
Jul 13, 2023 14.01 14.14 14.01 14.12 12.79 -
Jul 12, 2023 14.03 14.37 14.03 14.12 12.79 -
Jul 11, 2023 13.71 14.17 13.71 14.17 12.84 -
Jul 10, 2023 13.20 13.86 13.20 13.86 12.56 378
Jul 7, 2023 13.27 13.42 13.27 13.38 12.12 -
Jul 6, 2023 13.65 13.70 13.35 13.38 12.12 408
Jul 5, 2023 13.44 13.91 13.44 13.77 12.47 85
Jul 4, 2023 13.50 13.50 13.35 13.46 12.19 -
Jul 3, 2023 13.44 13.74 13.44 13.49 12.22 87
Jun 30, 2023 13.26 13.41 13.26 13.41 12.15 -
Jun 29, 2023 13.05 13.23 13.05 13.23 11.98 -
Jun 28, 2023 12.90 13.05 12.90 13.05 11.82 -
Jun 27, 2023 12.65 12.99 12.65 12.99 11.77 -
Jun 26, 2023 12.39 12.42 12.39 12.42 11.25 -
Jun 23, 2023 12.68 12.68 12.68 12.68 11.49 -
Jun 22, 2023 12.97 12.97 12.97 12.97 11.75 -
Jun 21, 2023 12.60 13.13 12.60 13.13 11.89 -
Jun 20, 2023 12.59 12.59 12.24 12.24 11.09 -
Jun 19, 2023 12.43 12.61 12.43 12.61 11.42 -
Jun 16, 2023 12.80 12.94 12.64 12.64 11.45 -
Jun 15, 2023 12.90 12.91 12.84 12.91 11.69 -
Jun 14, 2023 12.98 13.16 12.98 12.98 11.76 110
Jun 13, 2023 12.90 13.06 12.90 13.06 11.83 -
Jun 12, 2023 12.94 13.03 12.94 13.03 11.80 -
Jun 9, 2023 12.93 13.20 12.93 13.07 11.84 1,380
Jun 8, 2023 13.08 13.09 13.02 13.02 11.79 -
Jun 7, 2023 12.93 13.19 12.93 13.19 11.95 180
Jun 6, 2023 12.41 12.96 12.41 12.96 11.74 -
Jun 5, 2023 12.54 12.59 12.54 12.59 11.40 -
Jun 2, 2023 11.87 12.58 11.87 12.52 11.34 -
Jun 1, 2023 11.68 11.87 11.68 11.87 10.75 -
May 31, 2023 11.67 12.00 11.67 11.70 10.60 100
May 30, 2023 11.80 11.80 11.66 11.80 10.69 -
May 29, 2023 11.65 11.79 11.65 11.77 10.66 -
May 26, 2023 11.25 11.77 11.25 11.75 10.64 -
May 25, 2023 11.22 11.75 11.14 11.34 10.27 7,021
May 24, 2023 11.51 11.51 11.26 11.33 10.26 50
May 23, 2023 11.44 11.90 11.44 11.64 10.54 -
May 22, 2023 11.45 11.52 11.28 11.52 10.44 -
May 19, 2023 11.87 12.00 11.25 11.35 10.28 450
May 18, 2023 0.42 Dividend
May 18, 2023 11.37 11.82 11.37 11.69 10.59 -
May 17, 2023 11.46 11.63 11.46 11.63 10.15 -
May 16, 2023 11.62 12.02 11.46 11.46 10.01 338
May 15, 2023 11.46 11.80 11.46 11.69 10.21 608
May 12, 2023 11.02 11.40 11.02 11.40 9.95 470
May 11, 2023 10.90 11.09 10.90 11.09 9.68 -
May 10, 2023 11.10 11.26 10.99 11.09 9.68 90
May 9, 2023 11.03 11.25 11.03 11.18 9.76 650
May 8, 2023 10.56 11.20 10.56 11.04 9.64 170
May 5, 2023 9.97 10.83 9.97 10.60 9.26 800
May 4, 2023 10.01 10.01 9.77 9.85 8.60 -
May 3, 2023 10.13 10.23 9.94 9.94 8.68 51
May 2, 2023 10.08 10.30 9.85 10.05 8.78 250
Apr 28, 2023 9.82 10.31 9.81 10.31 9.00 389
Apr 27, 2023 9.38 9.92 9.38 9.92 8.66 -
Apr 26, 2023 9.43 9.64 9.43 9.47 8.27 200
Apr 25, 2023 9.38 9.47 9.34 9.47 8.27 -