Arbor Realty Trust, Inc. (FRA:OWQ)
Germany · Delayed Price · Currency is EUR 6.48
-0.07 (-1.04%)
At close: Jan 30, 2026
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.50 | 6.50 | 6.32 | 6.48 | 6.48 | -1.04% | - |
| Jan 29, 2026 | 6.41 | 6.54 | 6.41 | 6.54 | 6.54 | 1.39% | 1,500 |
| Jan 28, 2026 | 6.43 | 6.59 | 6.43 | 6.45 | 6.45 | 0.03% | 355 |
| Jan 27, 2026 | 6.44 | 6.48 | 6.38 | 6.45 | 6.45 | -0.55% | - |
| Jan 26, 2026 | 6.51 | 6.51 | 6.36 | 6.49 | 6.49 | -0.76% | 329 |
| Jan 23, 2026 | 6.74 | 6.81 | 6.54 | 6.54 | 6.54 | -3.60% | 200 |
| Jan 22, 2026 | 6.85 | 6.94 | 6.78 | 6.78 | 6.78 | -1.14% | - |
| Jan 21, 2026 | 6.87 | 6.89 | 6.82 | 6.86 | 6.86 | 0.26% | - |
| Jan 20, 2026 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | -2.29% | - |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.27% | - |
| Jan 16, 2026 | 7.03 | 7.19 | 7.03 | 7.09 | 7.09 | 0.40% | - |
| Jan 15, 2026 | 6.89 | 7.13 | 6.88 | 7.06 | 7.06 | 2.05% | - |
| Jan 14, 2026 | 6.61 | 6.92 | 6.60 | 6.92 | 6.92 | 4.72% | - |
| Jan 13, 2026 | 6.70 | 6.72 | 6.61 | 6.61 | 6.61 | -1.14% | - |
| Jan 12, 2026 | 6.88 | 6.88 | 6.69 | 6.69 | 6.69 | -3.10% | - |
| Jan 9, 2026 | 6.68 | 6.93 | 6.68 | 6.90 | 6.90 | 3.11% | - |
| Jan 8, 2026 | 6.55 | 6.73 | 6.55 | 6.69 | 6.69 | 1.92% | - |
| Jan 7, 2026 | 6.76 | 6.80 | 6.57 | 6.57 | 6.57 | -3.18% | - |
| Jan 6, 2026 | 6.75 | 6.83 | 6.71 | 6.78 | 6.78 | 0.06% | 2,329 |
| Jan 5, 2026 | 6.77 | 6.90 | 6.76 | 6.78 | 6.78 | -0.21% | 976 |
| Jan 2, 2026 | 6.62 | 6.79 | 6.59 | 6.79 | 6.79 | 2.57% | 1,894 |
| Dec 30, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.09% | - |
| Dec 29, 2025 | 6.65 | 6.74 | 6.63 | 6.63 | 6.63 | 1.22% | 860 |
| Dec 23, 2025 | 6.59 | 6.69 | 6.54 | 6.55 | 6.55 | -1.03% | 1,000 |
| Dec 22, 2025 | 6.82 | 6.82 | 6.60 | 6.62 | 6.62 | -2.68% | - |
| Dec 19, 2025 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -1.13% | - |
| Dec 18, 2025 | 7.00 | 7.12 | 6.88 | 6.88 | 6.88 | -1.63% | 480 |
| Dec 17, 2025 | 7.13 | 7.23 | 6.98 | 6.99 | 6.99 | -2.18% | - |
| Dec 16, 2025 | 7.08 | 7.22 | 7.08 | 7.15 | 7.15 | 0.22% | - |
| Dec 15, 2025 | 7.53 | 7.53 | 7.13 | 7.13 | 7.13 | -5.39% | - |
| Dec 12, 2025 | 7.64 | 7.72 | 7.54 | 7.54 | 7.54 | -1.64% | - |
| Dec 11, 2025 | 7.63 | 7.78 | 7.63 | 7.66 | 7.66 | -1.39% | 50 |
| Dec 10, 2025 | 7.61 | 7.77 | 7.55 | 7.77 | 7.77 | 1.44% | - |
| Dec 9, 2025 | 7.61 | 7.69 | 7.61 | 7.66 | 7.66 | 0.45% | - |
| Dec 8, 2025 | 7.60 | 7.77 | 7.57 | 7.63 | 7.63 | 0.66% | - |
| Dec 5, 2025 | 7.59 | 7.67 | 7.58 | 7.58 | 7.58 | -1.02% | - |
| Dec 4, 2025 | 7.72 | 7.72 | 7.65 | 7.65 | 7.65 | -1.32% | - |
| Dec 3, 2025 | 7.58 | 7.76 | 7.58 | 7.76 | 7.76 | 0.86% | - |
| Dec 2, 2025 | 7.49 | 7.69 | 7.49 | 7.69 | 7.69 | 2.62% | - |
| Dec 1, 2025 | 7.60 | 7.60 | 7.46 | 7.49 | 7.49 | -1.68% | - |
| Nov 28, 2025 | 7.81 | 7.81 | 7.62 | 7.62 | 7.62 | -0.91% | - |
| Nov 27, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.56% | - |
| Nov 26, 2025 | 7.62 | 7.81 | 7.62 | 7.81 | 7.81 | 1.27% | 987 |
| Nov 25, 2025 | 7.26 | 7.74 | 7.26 | 7.72 | 7.72 | 5.58% | - |
| Nov 24, 2025 | 7.32 | 7.32 | 7.20 | 7.31 | 7.31 | -0.54% | - |
| Nov 21, 2025 | 7.20 | 7.39 | 7.20 | 7.35 | 7.35 | 2.03% | - |
| Nov 20, 2025 | 7.57 | 7.57 | 7.20 | 7.20 | 7.20 | -4.25% | - |
| Nov 19, 2025 | 7.32 | 7.57 | 7.32 | 7.52 | 7.52 | 2.34% | 200 |
| Nov 18, 2025 | 7.20 | 7.35 | 7.11 | 7.35 | 7.35 | 3.46% | 2,408 |
| Nov 17, 2025 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -5.43% | 500 |