STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

Arbor Realty Trust Inc (OWQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

11.58

+0.23

(+2.03%)

As of 04:17PM CEST. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	11.26	11.58	11.26	11.58	11.58	-
Apr 17, 2024	11.23	11.45	11.23	11.35	11.35	-
Apr 16, 2024	11.36	11.36	11.23	11.34	11.34	-
Apr 15, 2024	11.36	11.48	11.36	11.36	11.36	100
Apr 12, 2024	11.46	11.46	11.46	11.46	11.46	-
Apr 11, 2024	11.40	11.60	11.24	11.60	11.60	100
Apr 10, 2024	11.82	11.82	11.35	11.35	11.35	-
Apr 09, 2024	11.81	11.86	11.81	11.86	11.86	-
Apr 08, 2024	11.81	11.98	11.81	11.98	11.98	500
Apr 05, 2024	11.81	11.81	11.81	11.81	11.81	-
Apr 04, 2024	11.95	11.95	11.95	11.95	11.95	-
Apr 03, 2024	11.86	11.90	11.86	11.90	11.90	-
Apr 02, 2024	12.02	12.02	12.02	12.02	12.02	-
Mar 28, 2024	12.21	12.27	12.21	12.27	12.27	-
Mar 27, 2024	11.83	11.83	11.83	11.83	11.83	-
Mar 26, 2024	11.85	11.85	11.85	11.85	11.85	-
Mar 25, 2024	12.10	12.10	11.91	11.92	11.92	-
Mar 22, 2024	11.86	11.98	11.83	11.90	11.90	-
Mar 21, 2024	11.81	12.13	11.81	12.12	12.12	161
Mar 20, 2024	11.48	11.59	11.48	11.59	11.59	-
Mar 19, 2024	11.65	11.75	11.53	11.58	11.58	-
Mar 18, 2024	11.89	11.89	11.71	11.71	11.71	-
Mar 15, 2024	11.53	11.58	11.53	11.58	11.58	-
Mar 14, 2024	11.86	11.86	11.86	11.86	11.86	-
Mar 13, 2024	11.76	11.95	11.74	11.90	11.90	-
Mar 12, 2024	11.76	11.90	11.70	11.90	11.90	-
Mar 11, 2024	11.66	11.80	11.66	11.80	11.80	-
Mar 08, 2024	11.88	11.88	11.75	11.75	11.75	-
Mar 07, 2024	11.59	11.89	11.59	11.70	11.70	37
Mar 06, 2024	11.58	11.89	11.58	11.72	11.72	-
Mar 05, 2024	11.33	11.71	11.15	11.71	11.71	-
Mar 04, 2024	11.93	11.93	11.50	11.50	11.50	-
Mar 01, 2024	11.89	11.89	11.78	11.78	11.78	-
Mar 01, 2024	0.43 Dividend
Feb 29, 2024	12.04	12.04	12.04	12.04	11.61	-
Feb 28, 2024	12.12	12.28	12.12	12.17	11.74	-
Feb 27, 2024	11.94	11.96	11.94	11.96	11.53	-
Feb 26, 2024	12.01	12.04	11.86	11.86	11.44	-
Feb 23, 2024	11.78	12.14	11.72	11.72	11.30	300
Feb 22, 2024	12.01	12.04	11.83	11.85	11.43	-
Feb 21, 2024	12.24	12.24	12.20	12.23	11.79	-
Feb 20, 2024	13.31	13.31	12.28	12.37	11.93	-
Feb 19, 2024	12.83	13.00	12.83	13.00	12.54	-
Feb 16, 2024	12.16	12.16	12.16	12.16	11.73	-
Feb 15, 2024	11.62	11.62	11.62	11.62	11.20	-
Feb 14, 2024	11.31	11.31	11.31	11.31	10.91	-
Feb 13, 2024	11.66	11.66	11.35	11.35	10.94	30
Feb 12, 2024	11.29	11.81	11.29	11.81	11.39	600
Feb 09, 2024	11.10	11.39	11.10	11.39	10.98	-
Feb 08, 2024	11.23	11.28	11.15	11.19	10.79	-
Feb 07, 2024	11.57	11.65	11.29	11.41	11.00	20
Feb 06, 2024	11.71	11.81	11.71	11.78	11.36	422
Feb 05, 2024	11.83	11.83	11.63	11.66	11.24	50
Feb 02, 2024	12.27	12.35	11.91	11.91	11.48	284
Feb 01, 2024	12.34	12.40	12.34	12.40	11.96	-
Jan 31, 2024	12.98	12.99	12.58	12.58	12.13	-
Jan 30, 2024	12.97	13.18	12.97	13.02	12.56	-
Jan 29, 2024	12.55	12.63	12.55	12.63	12.18	-
Jan 26, 2024	12.41	12.64	12.41	12.63	12.18	-
Jan 25, 2024	12.34	12.34	12.32	12.32	11.88	-
Jan 24, 2024	12.73	12.73	12.39	12.39	11.95	-
Jan 23, 2024	12.82	12.96	12.82	12.91	12.45	-
Jan 22, 2024	13.27	13.60	13.27	13.60	13.11	-
Jan 19, 2024	12.99	13.06	12.99	13.06	12.59	-
Jan 18, 2024	12.78	13.08	12.78	13.08	12.61	-
Jan 17, 2024	13.01	13.01	12.76	12.76	12.30	-
Jan 16, 2024	13.33	13.33	13.17	13.17	12.70	-
Jan 15, 2024	13.32	13.32	13.32	13.32	12.84	-
Jan 12, 2024	13.53	13.57	13.52	13.52	13.04	500
Jan 11, 2024	13.65	13.65	13.65	13.65	13.16	-
Jan 10, 2024	13.36	13.69	13.36	13.69	13.20	-
Jan 09, 2024	13.21	13.44	13.03	13.40	12.92	120
Jan 08, 2024	13.33	13.33	13.07	13.29	12.82	-
Jan 05, 2024	13.38	13.38	13.38	13.38	12.90	-
Jan 04, 2024	13.29	13.52	13.29	13.45	12.97	20
Jan 03, 2024	13.54	13.61	13.39	13.48	13.00	-
Jan 02, 2024	13.95	13.95	13.51	13.51	13.03	20
Dec 29, 2023	14.12	14.12	14.05	14.05	13.55	-
Dec 28, 2023	14.29	14.29	14.29	14.29	13.78	-
Dec 27, 2023	14.47	14.58	14.47	14.51	13.99	-
Dec 22, 2023	14.35	14.69	14.35	14.54	14.02	250
Dec 21, 2023	14.05	14.05	14.05	14.05	13.55	-
Dec 20, 2023	14.46	14.46	14.46	14.46	13.94	-
Dec 19, 2023	13.94	13.94	13.94	13.94	13.44	-
Dec 18, 2023	13.94	14.01	13.94	14.01	13.51	-
Dec 15, 2023	14.09	14.09	14.07	14.07	13.57	-
Dec 14, 2023	13.57	14.11	13.57	14.11	13.61	-
Dec 13, 2023	13.03	13.08	13.03	13.08	12.61	-
Dec 12, 2023	13.11	13.25	13.11	13.18	12.71	-
Dec 11, 2023	12.71	13.15	12.71	13.15	12.68	-
Dec 08, 2023	12.50	12.70	12.50	12.70	12.25	-
Dec 07, 2023	12.06	12.12	12.06	12.12	11.69	-
Dec 06, 2023	12.51	12.95	12.51	12.89	12.43	-
Dec 05, 2023	12.51	12.51	12.51	12.51	12.06	-
Dec 04, 2023	12.21	12.73	12.21	12.73	12.28	940
Dec 01, 2023	11.32	12.19	11.32	12.19	11.75	330
Nov 30, 2023	11.04	11.08	10.99	11.08	10.68	-
Nov 29, 2023	10.88	11.09	10.88	11.00	10.61	-
Nov 28, 2023	10.90	10.95	10.90	10.92	10.53	-
Nov 27, 2023	11.04	11.10	10.93	10.95	10.56	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,653.13-2.92(-0.01%)

S&P 5005,016.23-5.98(-0.12%)

DOW37,749.16-4.15(-0.01%)

CAD/USD0.7261-0.0003(-0.04%)

CRUDE OIL83.05+0.36(+0.44%)

Bitcoin CAD87,309.55+3,615.90(+4.32%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Arbor Realty Trust Inc (OWQ.SG)

S&P/TSX
21,653.13
-2.92(-0.01%)

S&P 500
5,016.23
-5.98(-0.12%)

DOW
37,749.16
-4.15(-0.01%)

CAD/USD
0.7261
-0.0003(-0.04%)

CRUDE OIL
83.05
+0.36(+0.44%)

Bitcoin CAD
87,309.55
+3,615.90(+4.32%)