Arbor Realty Trust Inc (OWQ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:33PM CEST
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 11.68 | 12.01 | 11.68 | 11.99 | 11.99 | - |
| Sept 05, 2024 | 11.64 | 11.90 | 11.64 | 11.70 | 11.70 | - |
| Sept 04, 2024 | 11.85 | 11.85 | 11.81 | 11.81 | 11.81 | - |
| Sept 03, 2024 | 12.43 | 12.43 | 11.90 | 11.90 | 11.90 | - |
| Sept 02, 2024 | 12.15 | 12.15 | 12.13 | 12.13 | 12.13 | - |
| Aug 30, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Aug 29, 2024 | 12.07 | 12.36 | 12.07 | 12.32 | 12.32 | - |
| Aug 28, 2024 | 12.02 | 12.24 | 12.01 | 12.15 | 12.15 | 100 |
| Aug 27, 2024 | 11.93 | 12.12 | 11.93 | 12.12 | 12.12 | - |
| Aug 26, 2024 | 11.80 | 12.09 | 11.80 | 12.07 | 12.07 | - |
| Aug 23, 2024 | 11.69 | 11.84 | 11.69 | 11.84 | 11.84 | - |
| Aug 22, 2024 | 11.65 | 11.78 | 11.65 | 11.78 | 11.78 | - |
| Aug 21, 2024 | 11.54 | 11.76 | 11.54 | 11.76 | 11.76 | 350 |
| Aug 20, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Aug 19, 2024 | 11.96 | 11.96 | 11.80 | 11.81 | 11.81 | - |
| Aug 16, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Aug 16, 2024 | 0.43 Dividend | |||||
| Aug 15, 2024 | 12.26 | 12.62 | 12.26 | 12.62 | 12.19 | - |
| Aug 14, 2024 | 12.26 | 12.29 | 12.19 | 12.26 | 11.84 | - |
| Aug 13, 2024 | 12.12 | 12.40 | 12.12 | 12.26 | 11.84 | 160 |
| Aug 12, 2024 | 12.27 | 12.27 | 12.21 | 12.21 | 11.79 | 85 |
| Aug 09, 2024 | 12.31 | 12.44 | 12.31 | 12.44 | 12.01 | 200 |
| Aug 08, 2024 | 11.99 | 12.26 | 11.99 | 12.26 | 11.84 | 500 |
| Aug 07, 2024 | 12.36 | 12.40 | 12.13 | 12.13 | 11.72 | - |
| Aug 06, 2024 | 12.19 | 12.41 | 12.19 | 12.41 | 11.99 | - |
| Aug 05, 2024 | 11.90 | 11.90 | 11.77 | 11.77 | 11.37 | - |
| Aug 02, 2024 | 12.11 | 12.11 | 11.82 | 11.84 | 11.43 | - |
| Aug 01, 2024 | 12.51 | 12.51 | 12.31 | 12.31 | 11.89 | - |
| Jul 31, 2024 | 12.41 | 12.65 | 12.41 | 12.52 | 12.10 | - |
| Jul 30, 2024 | 12.33 | 12.56 | 12.31 | 12.56 | 12.13 | - |
| Jul 29, 2024 | 12.44 | 12.64 | 12.44 | 12.56 | 12.13 | - |
| Jul 26, 2024 | 12.01 | 12.11 | 12.01 | 12.10 | 11.68 | - |
| Jul 25, 2024 | 11.90 | 12.08 | 11.90 | 12.03 | 11.62 | - |
| Jul 24, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.69 | - |
| Jul 23, 2024 | 12.13 | 12.27 | 12.13 | 12.20 | 11.79 | - |
| Jul 22, 2024 | 11.85 | 12.23 | 11.85 | 12.23 | 11.81 | - |
| Jul 19, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.47 | - |
| Jul 18, 2024 | 12.15 | 12.23 | 12.15 | 12.23 | 11.82 | - |
| Jul 17, 2024 | 12.42 | 12.42 | 12.21 | 12.30 | 11.88 | - |
| Jul 16, 2024 | 12.05 | 12.59 | 12.05 | 12.56 | 12.14 | - |
| Jul 15, 2024 | 10.60 | 11.10 | 10.60 | 11.10 | 10.73 | 600 |
| Jul 12, 2024 | 14.11 | 14.20 | 11.50 | 11.50 | 11.11 | 1,511 |
| Jul 11, 2024 | 13.90 | 14.23 | 13.73 | 14.23 | 13.75 | 900 |
| Jul 10, 2024 | 13.68 | 13.85 | 13.62 | 13.85 | 13.38 | - |
| Jul 09, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.15 | - |
| Jul 08, 2024 | 13.43 | 13.73 | 13.43 | 13.73 | 13.26 | - |
| Jul 05, 2024 | 13.44 | 13.61 | 13.44 | 13.61 | 13.15 | - |
| Jul 04, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.01 | - |
| Jul 03, 2024 | 13.37 | 13.56 | 13.37 | 13.56 | 13.10 | - |
| Jul 02, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.66 | - |
| Jul 01, 2024 | 13.19 | 13.23 | 13.03 | 13.23 | 12.78 | - |
| Jun 28, 2024 | 13.12 | 13.31 | 13.12 | 13.27 | 12.82 | - |
| Jun 27, 2024 | 13.14 | 13.16 | 13.10 | 13.10 | 12.66 | 1,500 |
| Jun 26, 2024 | 13.05 | 13.20 | 13.05 | 13.20 | 12.76 | - |
| Jun 25, 2024 | 13.08 | 13.09 | 13.08 | 13.09 | 12.64 | - |
| Jun 24, 2024 | 13.03 | 13.06 | 13.03 | 13.06 | 12.62 | - |
| Jun 21, 2024 | 12.99 | 13.14 | 12.99 | 13.13 | 12.68 | - |
| Jun 20, 2024 | 12.84 | 13.10 | 12.84 | 13.10 | 12.65 | - |
| Jun 19, 2024 | 13.15 | 13.15 | 12.60 | 12.60 | 12.18 | 466 |
| Jun 18, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.51 | - |
| Jun 17, 2024 | 12.64 | 12.93 | 12.64 | 12.93 | 12.49 | - |
| Jun 14, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.28 | - |
| Jun 13, 2024 | 12.60 | 12.84 | 12.60 | 12.84 | 12.40 | - |
| Jun 12, 2024 | 12.40 | 12.51 | 12.40 | 12.51 | 12.08 | - |
| Jun 11, 2024 | 12.35 | 12.50 | 12.35 | 12.50 | 12.07 | - |
| Jun 10, 2024 | 12.53 | 12.53 | 12.47 | 12.47 | 12.04 | - |
| Jun 07, 2024 | 12.81 | 12.88 | 12.42 | 12.42 | 12.00 | - |
| Jun 06, 2024 | 12.86 | 12.88 | 12.86 | 12.88 | 12.44 | - |
| Jun 05, 2024 | 12.53 | 12.60 | 12.53 | 12.60 | 12.17 | - |
| Jun 04, 2024 | 12.73 | 12.76 | 12.73 | 12.73 | 12.30 | - |
| Jun 03, 2024 | 12.49 | 12.64 | 12.49 | 12.64 | 12.21 | - |
| May 31, 2024 | 12.27 | 12.61 | 12.25 | 12.61 | 12.18 | - |
| May 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.59 | - |
| May 29, 2024 | 12.10 | 12.31 | 12.06 | 12.06 | 11.64 | 630 |
| May 28, 2024 | 12.19 | 12.33 | 12.18 | 12.18 | 11.76 | - |
| May 27, 2024 | 12.22 | 12.35 | 12.20 | 12.35 | 11.93 | - |
| May 24, 2024 | 12.10 | 12.47 | 12.10 | 12.18 | 11.76 | 840 |
| May 23, 2024 | 12.40 | 12.40 | 12.18 | 12.26 | 11.84 | - |
| May 22, 2024 | 12.60 | 12.60 | 12.59 | 12.59 | 12.16 | - |
| May 21, 2024 | 12.60 | 12.70 | 12.60 | 12.64 | 12.21 | - |
| May 20, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.18 | - |
| May 17, 2024 | 12.65 | 12.74 | 12.65 | 12.74 | 12.31 | - |
| May 16, 2024 | 12.98 | 13.06 | 12.98 | 13.06 | 12.61 | 1,110 |
| May 16, 2024 | 0.43 Dividend | |||||
| May 15, 2024 | 13.99 | 13.99 | 13.28 | 13.33 | 12.46 | - |
| May 14, 2024 | 12.51 | 13.79 | 12.51 | 13.79 | 12.89 | 17,774 |
| May 13, 2024 | 12.03 | 12.55 | 12.03 | 12.55 | 11.73 | 128 |
| May 10, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.08 | - |
| May 09, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.59 | - |
| May 08, 2024 | 12.41 | 12.49 | 12.41 | 12.49 | 11.68 | - |
| May 07, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.51 | - |
| May 06, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.08 | - |
| May 03, 2024 | 12.21 | 12.60 | 11.98 | 11.98 | 11.19 | 580 |
| May 02, 2024 | 11.90 | 12.20 | 11.90 | 12.20 | 11.40 | - |
| Apr 30, 2024 | 12.01 | 12.13 | 11.93 | 11.96 | 11.18 | - |
| Apr 29, 2024 | 11.84 | 12.13 | 11.84 | 12.09 | 11.30 | - |
| Apr 26, 2024 | 11.61 | 11.63 | 11.61 | 11.63 | 10.87 | - |
| Apr 25, 2024 | 11.96 | 12.02 | 11.85 | 11.85 | 11.07 | - |
| Apr 24, 2024 | 12.34 | 12.34 | 12.05 | 12.10 | 11.32 | - |
| Apr 23, 2024 | 11.81 | 12.30 | 11.81 | 12.30 | 11.49 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.