Arbor Realty Trust Inc (OWQ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CET. Market open.
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Feb 06, 2023 | 14.11 | 14.11 | 14.08 | 14.08 | 14.08 | - |
| Feb 03, 2023 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | - |
| Feb 02, 2023 | 13.68 | 13.91 | 13.68 | 13.91 | 13.91 | - |
| Feb 01, 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| Jan 31, 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Jan 30, 2023 | 13.57 | 13.57 | 13.45 | 13.45 | 13.45 | - |
| Jan 27, 2023 | 13.41 | 13.65 | 13.41 | 13.65 | 13.65 | - |
| Jan 26, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jan 25, 2023 | 13.11 | 13.11 | 13.05 | 13.05 | 13.05 | - |
| Jan 24, 2023 | 13.16 | 13.25 | 13.16 | 13.25 | 13.25 | - |
| Jan 23, 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Jan 20, 2023 | 13.04 | 13.04 | 12.98 | 13.02 | 13.02 | - |
| Jan 19, 2023 | 13.03 | 13.16 | 12.82 | 12.82 | 12.82 | - |
| Jan 18, 2023 | 13.14 | 13.14 | 13.05 | 13.08 | 13.08 | - |
| Jan 17, 2023 | 13.17 | 13.19 | 13.15 | 13.19 | 13.19 | - |
| Jan 16, 2023 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - |
| Jan 13, 2023 | 12.95 | 13.09 | 12.95 | 13.09 | 13.09 | - |
| Jan 12, 2023 | 13.12 | 13.14 | 13.04 | 13.08 | 13.08 | - |
| Jan 11, 2023 | 12.91 | 13.13 | 12.91 | 13.13 | 13.13 | - |
| Jan 10, 2023 | 12.75 | 12.94 | 12.75 | 12.93 | 12.93 | - |
| Jan 09, 2023 | 12.86 | 12.91 | 12.86 | 12.90 | 12.90 | - |
| Jan 06, 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Jan 05, 2023 | 12.93 | 13.01 | 12.93 | 13.01 | 13.01 | - |
| Jan 04, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Jan 03, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jan 02, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Dec 30, 2022 | 12.25 | 12.32 | 12.25 | 12.32 | 12.32 | - |
| Dec 29, 2022 | 12.30 | 12.34 | 12.30 | 12.34 | 12.34 | - |
| Dec 28, 2022 | 12.78 | 12.78 | 12.49 | 12.49 | 12.49 | 200 |
| Dec 27, 2022 | 12.78 | 12.79 | 12.78 | 12.79 | 12.79 | - |
| Dec 23, 2022 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Dec 22, 2022 | 12.81 | 12.82 | 12.78 | 12.78 | 12.78 | - |
| Dec 21, 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Dec 20, 2022 | 12.47 | 12.60 | 12.45 | 12.60 | 12.60 | - |
| Dec 19, 2022 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Dec 16, 2022 | 12.79 | 12.79 | 12.76 | 12.76 | 12.76 | - |
| Dec 15, 2022 | 12.96 | 13.00 | 12.70 | 12.88 | 12.88 | 25 |
| Dec 14, 2022 | 13.21 | 13.21 | 13.14 | 13.14 | 13.14 | - |
| Dec 13, 2022 | 13.33 | 13.64 | 13.33 | 13.64 | 13.64 | - |
| Dec 12, 2022 | 13.25 | 13.38 | 13.25 | 13.38 | 13.38 | - |
| Dec 09, 2022 | 13.04 | 13.28 | 13.04 | 13.28 | 13.28 | - |
| Dec 08, 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Dec 07, 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Dec 06, 2022 | 13.65 | 13.70 | 13.56 | 13.56 | 13.56 | - |
| Dec 05, 2022 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| Dec 02, 2022 | 13.98 | 14.13 | 13.98 | 14.00 | 14.00 | 25 |
| Dec 01, 2022 | 14.16 | 14.16 | 14.15 | 14.15 | 14.15 | - |
| Nov 30, 2022 | 14.04 | 14.04 | 14.03 | 14.03 | 14.03 | - |
| Nov 29, 2022 | 14.05 | 14.05 | 13.93 | 13.93 | 13.93 | - |
| Nov 28, 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Nov 25, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Nov 24, 2022 | 13.59 | 13.64 | 13.59 | 13.62 | 13.62 | - |
| Nov 23, 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Nov 22, 2022 | 14.05 | 14.21 | 14.04 | 14.14 | 14.14 | - |
| Nov 21, 2022 | 13.84 | 14.01 | 13.84 | 14.01 | 14.01 | - |
| Nov 18, 2022 | 13.41 | 13.57 | 13.41 | 13.57 | 13.57 | 200 |
| Nov 17, 2022 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Nov 17, 2022 | 0.4 Dividend | |||||
| Nov 16, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 13.85 | - |
| Nov 15, 2022 | 14.26 | 14.26 | 14.15 | 14.15 | 13.76 | - |
| Nov 14, 2022 | 14.42 | 14.49 | 14.36 | 14.36 | 13.96 | 80 |
| Nov 11, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.19 | - |
| Nov 10, 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 13.65 | - |
| Nov 09, 2022 | 14.13 | 14.35 | 14.13 | 14.35 | 13.95 | - |
| Nov 08, 2022 | 14.32 | 14.46 | 14.32 | 14.44 | 14.04 | - |
| Nov 07, 2022 | 14.48 | 14.59 | 14.48 | 14.59 | 14.18 | - |
| Nov 04, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.16 | - |
| Nov 03, 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 13.33 | - |
| Nov 02, 2022 | 13.87 | 13.87 | 13.51 | 13.51 | 13.13 | - |
| Nov 01, 2022 | 13.86 | 13.87 | 13.86 | 13.87 | 13.48 | - |
| Oct 31, 2022 | 13.81 | 14.08 | 13.81 | 13.90 | 13.51 | 1,000 |
| Oct 28, 2022 | 13.40 | 13.96 | 13.40 | 13.96 | 13.57 | 1,000 |
| Oct 27, 2022 | 13.07 | 13.35 | 13.07 | 13.35 | 12.97 | - |
| Oct 26, 2022 | 13.01 | 13.01 | 13.01 | 13.01 | 12.64 | - |
| Oct 25, 2022 | 12.49 | 12.60 | 12.49 | 12.60 | 12.25 | 1,300 |
| Oct 24, 2022 | 12.43 | 12.58 | 12.43 | 12.58 | 12.23 | 1,500 |
| Oct 21, 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 12.18 | - |
| Oct 20, 2022 | 12.63 | 12.66 | 12.63 | 12.66 | 12.30 | - |
| Oct 19, 2022 | 12.71 | 12.71 | 12.66 | 12.66 | 12.30 | - |
| Oct 18, 2022 | 12.61 | 12.84 | 12.61 | 12.81 | 12.45 | - |
| Oct 17, 2022 | 12.41 | 12.43 | 12.41 | 12.43 | 12.08 | - |
| Oct 14, 2022 | 12.75 | 12.77 | 12.62 | 12.62 | 12.27 | - |
| Oct 13, 2022 | 12.56 | 12.56 | 12.31 | 12.31 | 11.96 | - |
| Oct 12, 2022 | 12.64 | 12.64 | 12.26 | 12.47 | 12.12 | - |
| Oct 11, 2022 | 11.91 | 11.91 | 11.91 | 11.91 | 11.58 | - |
| Oct 10, 2022 | 12.12 | 12.12 | 12.02 | 12.06 | 11.72 | - |
| Oct 07, 2022 | 12.12 | 12.32 | 12.12 | 12.17 | 11.83 | - |
| Oct 06, 2022 | 12.50 | 12.50 | 12.42 | 12.42 | 12.08 | 1,000 |
| Oct 05, 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.33 | - |
| Oct 04, 2022 | 12.17 | 13.01 | 12.17 | 12.78 | 12.42 | 2,000 |
| Oct 03, 2022 | 11.71 | 11.71 | 11.71 | 11.71 | 11.38 | - |
| Sept 30, 2022 | 11.73 | 12.26 | 11.72 | 11.78 | 11.45 | 22,000 |
| Sept 29, 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.39 | - |
| Sept 28, 2022 | 12.57 | 12.61 | 12.57 | 12.61 | 12.26 | - |
| Sept 27, 2022 | 12.82 | 12.82 | 12.82 | 12.82 | 12.46 | - |
| Sept 26, 2022 | 13.25 | 13.25 | 13.17 | 13.17 | 12.80 | - |
| Sept 23, 2022 | 13.54 | 13.54 | 13.16 | 13.29 | 12.92 | - |
| Sept 22, 2022 | 14.23 | 14.29 | 14.23 | 14.24 | 13.84 | - |
| Sept 21, 2022 | 14.37 | 14.58 | 14.37 | 14.58 | 14.17 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
