Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Arbor Realty Trust Inc (OWQ.SG)

9.90
+0.04
+(0.45%)
As of 2:46:42 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20259.869.909.869.909.90-
Apr 25, 20259.749.939.749.869.86-
Apr 24, 20259.809.839.759.789.78-
Apr 23, 20259.8510.029.839.839.83900
Apr 22, 20259.509.759.469.759.75-
Apr 17, 20259.499.659.499.659.65-
Apr 16, 20259.349.389.349.389.38-
Apr 15, 20259.249.699.249.599.59300
Apr 14, 20259.159.559.159.409.40-
Apr 11, 20259.279.279.239.239.23110
Apr 10, 202510.0410.0410.0410.0410.04-
Apr 9, 20259.0010.138.7610.1310.13900
Apr 8, 20259.759.909.219.219.2180
Apr 7, 202510.2610.269.669.759.751,591
Apr 4, 202510.5610.5610.1510.2010.201,300
Apr 3, 202510.7010.8010.4410.5610.561,828
Apr 2, 202510.8810.8910.8110.8110.81-
Apr 1, 202510.7011.0110.7010.9910.99-
Mar 31, 202510.8110.8110.7010.8010.80-
Mar 28, 202511.0111.0110.9510.9510.95550
Mar 27, 202511.1311.1311.1311.1311.13-
Mar 26, 202511.1311.2311.1111.2311.231,100
Mar 25, 202511.2411.2411.2411.2411.2425
Mar 24, 202511.2711.4911.2711.4911.49650
Mar 21, 202511.2811.2811.2811.2811.28-
Mar 20, 202511.1911.1911.1911.1911.19-
Mar 19, 202511.1111.1111.1111.1111.11-
Mar 18, 202511.0111.2311.0111.2011.20200
Mar 17, 202511.3211.3211.3211.3211.32-
Mar 14, 202511.2011.3611.2011.3611.36-
Mar 13, 202511.1311.1611.1011.1011.10900
Mar 12, 202511.3111.3110.9511.2411.24250
Mar 11, 202511.3111.3110.9911.0811.08250
Mar 10, 202511.2811.6211.2811.3211.322,200
Mar 7, 2025 0.37676603 Dividend
Mar 7, 202510.8410.8410.8410.8410.84-
Mar 6, 202511.3211.3211.1911.3210.891,000
Mar 5, 202511.4911.4911.4011.4010.96-
Mar 4, 202511.3511.6311.3511.5211.08250
Mar 3, 202511.9011.9011.3111.3910.95150
Feb 28, 202511.5511.5511.5511.5511.11-
Feb 27, 202511.6111.7711.6011.6011.152,240
Feb 26, 202511.5111.5511.5111.5511.11-
Feb 25, 202511.3111.4511.3111.4511.02-
Feb 24, 202511.6011.6011.1911.1910.77-
Feb 21, 202513.2113.2111.4611.4611.02360
Feb 20, 202513.0613.2013.0613.2012.70-
Feb 19, 202513.0613.2413.0613.2012.70-
Feb 18, 202513.3413.3413.1213.1212.62-
Feb 17, 202513.0213.3113.0213.3112.80-
Feb 14, 202512.9413.0212.9413.0212.53-
Feb 13, 202512.9712.9912.9712.9912.50-
Feb 12, 202513.1413.1413.0313.0312.54-
Feb 11, 202513.1413.1913.1413.1912.69-
Feb 10, 202513.3213.3513.2213.2212.72-
Feb 7, 202513.1713.2713.1713.2212.71-
Feb 6, 202513.0913.2713.0913.2612.76-
Feb 5, 202513.0113.2813.0113.1012.61195
Feb 4, 202512.9413.1912.8613.1912.68-
Feb 3, 202512.7313.0412.7313.0412.54-
Jan 31, 202512.8812.8812.8112.8112.33-
Jan 30, 202512.7213.1312.7212.8912.40250
Jan 29, 202512.6212.7712.6212.7712.29-
Jan 28, 202512.5412.9812.4112.7212.23-
Jan 27, 202512.5412.8612.4112.8612.38-
Jan 24, 202512.5012.7512.5012.7512.27-
Jan 23, 202512.8112.8112.4812.6512.17-
Jan 22, 202512.9412.9812.8212.9012.41130
Jan 21, 202513.4313.4313.0013.0012.51-
Jan 20, 202513.2213.4013.2213.4012.89-
Jan 17, 202513.0713.0713.0713.0712.58-
Jan 16, 202513.1013.1213.1013.1212.62-
Jan 15, 202512.8113.2112.8113.2112.71-
Jan 14, 202512.7112.9112.7112.8112.32-
Jan 13, 202512.6912.7712.6912.7712.28-
Jan 10, 202513.2013.2012.6512.6512.17-
Jan 9, 202513.0313.0313.0313.0312.54-
Jan 8, 202513.0313.0313.0313.0312.54-
Jan 7, 202513.2013.2013.2013.2012.70-
Jan 6, 202513.3813.3813.3813.3812.87-
Jan 3, 202513.2513.5813.2513.5813.06-
Jan 2, 202513.2213.3913.2213.3912.882,822
Dec 30, 202412.9112.9112.9112.9112.42-
Dec 27, 202413.2013.2013.2013.2012.70-
Dec 23, 202413.0613.1513.0613.1512.66-
Dec 20, 202413.1013.1013.1013.1012.60-
Dec 19, 202413.1813.1813.1813.1812.68-
Dec 18, 202413.5113.5113.5113.5112.99-
Dec 17, 202413.5813.7013.5213.5313.02-
Dec 16, 202413.5813.7013.5813.7013.18-
Dec 13, 202413.4713.6013.4513.6013.09-
Dec 12, 202413.3913.6613.3913.5713.05-
Dec 11, 202413.5213.6113.5113.6113.10-
Dec 10, 202413.3613.6613.3613.6613.14-
Dec 9, 202413.5613.5613.5113.5112.99-
Dec 6, 202413.2613.2613.2613.2612.75-
Dec 5, 202413.2713.3613.1213.1212.62-
Dec 4, 202413.4013.5113.4013.4312.92-
Dec 3, 202413.6613.6613.4413.4412.93-
Dec 2, 202413.9513.9513.9113.9113.38-
Nov 29, 202414.0114.0114.0114.0113.47-
Nov 28, 202413.9514.0113.9514.0113.47-
Nov 27, 202414.0114.0114.0114.0113.47-
Nov 26, 202414.0914.1114.0914.1113.57-
Nov 25, 202413.8314.0613.8314.0613.53-
Nov 22, 202413.7013.9813.7013.9513.42-
Nov 21, 202413.8013.8213.7713.7713.25-
Nov 20, 202413.8013.8013.7313.8013.27-
Nov 19, 202413.7813.7813.7813.7813.26-
Nov 18, 202413.6813.6813.6813.6813.16-
Nov 15, 2024 0.37676603 Dividend
Nov 15, 202413.7713.8113.6613.8113.281,500
Nov 14, 202414.4514.4514.2714.3413.38-
Nov 13, 202414.4514.7514.4514.5613.593,000
Nov 12, 202414.5114.6514.5114.6013.62-
Nov 11, 202414.3614.6914.3614.6313.65-
Nov 8, 202413.9314.4413.9314.4413.47200
Nov 7, 202413.8513.8613.8513.8612.931,000
Nov 6, 202414.0114.0513.9914.0513.11-
Nov 5, 202413.3613.6413.3613.6412.72-
Nov 4, 202413.5213.5313.4313.5312.63150
Nov 1, 202413.5113.8213.5113.7712.85-
Oct 31, 202413.8213.8213.5513.5512.64-
Oct 30, 202413.8213.9013.8213.9012.97-
Oct 29, 202413.9013.9513.8413.8412.911,800
Oct 28, 202414.0114.0613.9913.9913.06-
Oct 25, 202414.0814.0914.0214.0213.09-
Oct 24, 202414.0114.2214.0114.2213.27-
Oct 23, 202413.9014.1413.9014.1413.19-
Oct 22, 202413.8214.1213.8214.0913.15-
Oct 21, 202414.0214.0213.8913.8912.96-
Oct 18, 202413.8314.0313.8314.0213.09-
Oct 17, 202414.0114.0113.8513.9813.05-
Oct 16, 202413.8414.1113.8414.0513.11-
Oct 15, 202413.8313.9913.8313.9913.06-
Oct 14, 202413.6013.6013.6013.6012.70-
Oct 11, 202413.8613.9413.7213.9413.01199
Oct 10, 202413.6614.0113.6613.9813.04700
Oct 9, 202413.3513.8413.3513.8412.91-
Oct 8, 202413.4013.5613.3513.5612.6510
Oct 7, 202413.4813.8113.4013.4012.513,320
Oct 4, 202413.5313.7313.5313.7212.80-
Oct 3, 202413.5913.5913.5313.5512.64-
Oct 2, 202413.8113.8113.8113.8112.88-
Oct 1, 202413.8313.9513.8313.9513.02-
Sep 30, 202413.8513.9813.8513.9813.05-
Sep 27, 202413.6113.9813.6113.9813.05-
Sep 26, 202413.5513.8513.5513.8512.93-
Sep 25, 202413.6413.6613.6413.6612.75-
Sep 24, 202413.4913.8413.4913.8212.902,000
Sep 23, 202413.2113.5713.2113.5712.67-
Sep 20, 202413.4013.4513.3913.3912.50-
Sep 19, 202413.4413.6613.4413.5612.65500
Sep 18, 202413.0213.5213.0213.5212.62-
Sep 17, 202412.9213.1612.8013.1412.261,100
Sep 16, 202412.8313.0612.6913.0612.18-
Sep 13, 202412.4713.0012.4713.0012.13-
Sep 12, 202412.0712.4812.0712.4811.65980
Sep 11, 202412.0612.1812.0612.1811.37-
Sep 10, 202412.1812.2212.0312.1711.3680
Sep 9, 202412.0212.1111.9312.1111.31-
Sep 6, 202411.6812.0111.6811.9911.19-
Sep 5, 202411.6411.9011.6411.7010.92-
Sep 4, 202411.8511.8511.8111.8111.02-
Sep 3, 202412.4312.4311.9011.9011.10-
Sep 2, 202412.1512.1512.1312.1311.32-
Aug 30, 202412.2312.2312.2312.2311.42-
Aug 29, 202412.0712.3612.0712.3211.50-
Aug 28, 202412.0212.2412.0112.1511.34100
Aug 27, 202411.9312.1211.9312.1211.31-
Aug 26, 202411.8012.0911.8012.0711.26-
Aug 23, 202411.6911.8411.6911.8411.04-
Aug 22, 202411.6511.7811.6511.7811.00-
Aug 21, 202411.5411.7611.5411.7610.97350
Aug 20, 202411.7311.7311.7311.7310.95-
Aug 19, 202411.9611.9611.8011.8111.02-
Aug 16, 2024 0.37676603 Dividend
Aug 16, 202412.1412.1412.1412.1411.33-
Aug 15, 202412.2612.6212.2612.6211.38-
Aug 14, 202412.2612.2912.1912.2611.05-
Aug 13, 202412.1212.4012.1212.2611.05160
Aug 12, 202412.2712.2712.2112.2111.0185
Aug 9, 202412.3112.4412.3112.4411.21200
Aug 8, 202411.9912.2611.9912.2611.05500
Aug 7, 202412.3612.4012.1312.1310.93-
Aug 6, 202412.1912.4112.1912.4111.19-
Aug 5, 202411.9011.9011.7711.7710.61-
Aug 2, 202412.1112.1111.8211.8410.67-
Aug 1, 202412.5112.5112.3112.3111.09-
Jul 31, 202412.4112.6512.4112.5211.29-
Jul 30, 202412.3312.5612.3112.5611.32-
Jul 29, 202412.4412.6412.4412.5611.32-
Jul 26, 202412.0112.1112.0112.1010.90-
Jul 25, 202411.9012.0811.9012.0310.85-
Jul 24, 202412.1012.1012.1012.1010.91-
Jul 23, 202412.1312.2712.1312.2011.00-
Jul 22, 202411.8512.2311.8512.2311.02-
Jul 19, 202411.8711.8711.8711.8710.70-
Jul 18, 202412.1512.2312.1512.2311.03-
Jul 17, 202412.4212.4212.2112.3011.08-
Jul 16, 202412.0512.5912.0512.5611.33-
Jul 15, 202410.6011.1010.6011.1010.01600
Jul 12, 202414.1114.2011.5011.5010.371,511
Jul 11, 202413.9014.2313.7314.2312.83900
Jul 10, 202413.6813.8513.6213.8512.49-
Jul 9, 202413.6113.6113.6113.6112.27-
Jul 8, 202413.4313.7313.4313.7312.38-
Jul 5, 202413.4413.6113.4413.6112.27-
Jul 4, 202413.4713.4713.4713.4712.14-
Jul 3, 202413.3713.5613.3713.5612.23-
Jul 2, 202413.1013.1013.1013.1011.81-
Jul 1, 202413.1913.2313.0313.2311.93-
Jun 28, 202413.1213.3113.1213.2711.96-
Jun 27, 202413.1413.1613.1013.1011.811,500
Jun 26, 202413.0513.2013.0513.2011.90-
Jun 25, 202413.0813.0913.0813.0911.80-
Jun 24, 202413.0313.0613.0313.0611.77-
Jun 21, 202412.9913.1412.9913.1311.84-
Jun 20, 202412.8413.1012.8413.1011.80-
Jun 19, 202413.1513.1512.6012.6011.36466
Jun 18, 202412.9512.9512.9512.9511.67-
Jun 17, 202412.6412.9312.6412.9311.65-
Jun 14, 202412.7112.7112.7112.7111.46-
Jun 13, 202412.6012.8412.6012.8411.57-
Jun 12, 202412.4012.5112.4012.5111.28-
Jun 11, 202412.3512.5012.3512.5011.27-
Jun 10, 202412.5312.5312.4712.4711.24-
Jun 7, 202412.8112.8812.4212.4211.20-
Jun 6, 202412.8612.8812.8612.8811.61-
Jun 5, 202412.5312.6012.5312.6011.36-
Jun 4, 202412.7312.7612.7312.7311.48-
Jun 3, 202412.4912.6412.4912.6411.39-
May 31, 202412.2712.6112.2512.6111.37-
May 30, 202412.0012.0012.0012.0010.82-
May 29, 202412.1012.3112.0612.0610.87630
May 28, 202412.1912.3312.1812.1810.97-
May 27, 202412.2212.3512.2012.3511.14-
May 24, 202412.1012.4712.1012.1810.98840
May 23, 202412.4012.4012.1812.2611.05-
May 22, 202412.6012.6012.5912.5911.34-
May 21, 202412.6012.7012.6012.6411.39-
May 20, 202412.6012.6012.6012.6011.36-
May 17, 202412.6512.7412.6512.7411.49-
May 16, 2024 0.37676603 Dividend
May 16, 202412.9813.0612.9813.0611.771,110
May 15, 202413.9913.9913.2813.3311.63-
May 14, 202412.5113.7912.5113.7912.0317,774
May 13, 202412.0312.5512.0312.5510.94128
May 10, 202411.8511.8511.8511.8510.34-
May 9, 202412.4012.4012.4012.4010.82-
May 8, 202412.4112.4912.4112.4910.90-
May 7, 202412.3112.3112.3112.3110.74-
May 6, 202411.8511.8511.8511.8510.34-
May 3, 202412.2112.6011.9811.9810.45580
May 2, 202411.9012.2011.9012.2010.64-
Apr 30, 202412.0112.1311.9311.9610.43-
Apr 29, 202411.8412.1311.8412.0910.55-