OWQ.F - Arbor Realty Trust, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20177.247.387.237.377.37-
Dec 14, 20177.187.287.177.267.26-
Dec 13, 20177.297.357.297.337.33-
Dec 12, 20177.307.387.307.367.36-
Dec 11, 20177.277.327.267.327.32-
Dec 08, 20177.307.477.307.477.47300
Dec 07, 20177.267.397.257.307.301,000
Dec 06, 20177.227.297.227.297.29-
Dec 05, 20177.207.307.207.307.30-
Dec 04, 20177.217.317.217.267.26-
Dec 01, 20177.127.257.127.237.23-
Nov 30, 20177.177.257.177.187.18-
Nov 29, 20177.237.277.217.227.22-
Nov 28, 20177.197.277.197.247.24100
Nov 27, 20177.267.327.237.297.29-
Nov 24, 20177.287.307.287.307.30-
Nov 23, 20177.297.297.277.287.28-
Nov 22, 20177.287.347.277.327.32-
Nov 21, 20177.237.337.237.327.32-
Nov 20, 20177.167.277.157.267.26-
Nov 17, 20177.067.157.067.157.15-
Nov 16, 20176.917.196.917.147.14100
Nov 15, 20176.936.936.896.926.92-
Nov 14, 20177.257.256.926.926.92-
Nov 14, 20170.19 Dividend
Nov 13, 20177.217.347.217.277.0869
Nov 10, 20177.197.377.197.257.06140
Nov 09, 20177.107.227.107.227.03-
Nov 08, 20177.207.207.107.146.95-
Nov 07, 20177.267.447.227.247.061,280
Nov 06, 20177.287.367.277.367.17-
Nov 03, 20177.007.357.007.327.13-
Nov 02, 20176.967.046.967.046.86-
Nov 01, 20177.037.067.007.006.82-
Oct 31, 20177.007.007.007.006.81-
Oct 30, 20177.057.076.997.006.81-
Oct 27, 20177.017.087.017.056.87-
Oct 26, 20176.927.096.927.086.89-
Oct 25, 20177.017.056.976.996.81-
Oct 24, 20177.037.087.037.066.88-
Oct 23, 20177.047.117.047.076.88-
Oct 20, 20177.097.117.087.086.90-
Oct 19, 20177.087.087.067.086.90-
Oct 18, 20177.107.137.107.136.94-
Oct 17, 20176.957.196.957.146.95-
Oct 16, 20176.977.076.977.066.88147
Oct 13, 20176.947.016.947.016.83-
Oct 12, 20176.947.016.947.016.83-
Oct 11, 20177.047.067.017.016.82-
Oct 10, 20177.077.117.067.086.89-
Oct 09, 20177.037.147.037.126.93-
Oct 06, 20177.147.167.127.146.95-
Oct 05, 20177.077.227.077.227.03-
Oct 04, 20176.997.126.997.086.90-
Oct 03, 20177.087.087.087.086.89-
Oct 02, 20176.837.096.837.086.89-
Sep 29, 20176.766.896.766.886.70-
Sep 28, 20176.636.816.636.806.62-
Sep 27, 20176.696.826.676.686.511,430
Sep 26, 20176.616.786.616.786.60-
Sep 25, 20176.586.726.586.726.54-
Sep 22, 20176.576.686.576.676.49-
Sep 21, 20176.616.706.616.676.49-
Sep 20, 20176.536.666.536.656.48-
Sep 19, 20176.556.666.556.646.46-
Sep 18, 20176.626.706.626.666.49-
Sep 15, 20176.616.686.616.686.51-
Sep 14, 20176.646.746.646.706.53-
Sep 13, 20176.606.746.606.706.52-
Sep 12, 20176.646.756.646.686.51-
Sep 11, 20176.556.746.556.736.55-
Sep 08, 20176.516.646.516.616.44-
Sep 07, 20176.646.756.646.666.48100
Sep 06, 20176.666.756.666.746.56-
Sep 05, 20176.796.876.756.766.59-
Sep 04, 20176.806.806.766.776.5925
Sep 01, 20176.766.926.756.916.73-
Aug 31, 20176.656.846.656.846.67-
Aug 30, 20176.556.716.556.716.54-
Aug 29, 20176.546.686.546.686.50-
Aug 28, 20176.576.696.576.656.48-
Aug 25, 20176.656.756.656.676.50-
Aug 24, 20176.666.786.666.746.56-
Aug 23, 20176.686.796.686.766.59-
Aug 22, 20176.666.816.666.786.60-
Aug 21, 20176.706.786.706.766.58-
Aug 18, 20176.706.806.706.796.61-
Aug 17, 20176.746.896.746.836.65-
Aug 16, 20176.736.916.736.886.70-
Aug 15, 20176.746.826.746.826.64-
Aug 14, 20176.636.886.636.816.63-
Aug 14, 20170.18 Dividend
Aug 11, 20176.846.956.846.896.54-
Aug 10, 20176.946.996.856.956.59-
Aug 09, 20176.867.026.867.016.65-
Aug 08, 20176.867.036.866.976.61-
Aug 07, 20176.907.016.896.966.60-
Aug 04, 20176.787.106.787.036.67-
Aug 03, 20176.886.976.886.926.56-
Aug 02, 20176.896.986.896.926.56-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...