Arbor Realty Trust, Inc. (FRA:OWQ)
Germany · Delayed Price · Currency is EUR 6.54
+0.03 (0.49%)
At close: Mar 27, 2026
FRA:OWQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.49% | - |
| Mar 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.59% | - |
| Mar 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.87% | - |
| Mar 24, 2026 | 6.49 | 6.52 | 6.49 | 6.52 | 6.52 | 0.06% | - |
| Mar 23, 2026 | 6.43 | 6.52 | 6.43 | 6.52 | 6.52 | -3.18% | 238 |
| Mar 20, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.60% | - |
| Mar 19, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.80% | - |
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.72% | - |
| Mar 17, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.25% | - |
| Mar 16, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.80% | - |
| Mar 13, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.53% | - |
| Mar 12, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.15% | - |
| Mar 11, 2026 | 6.74 | 6.80 | 6.74 | 6.80 | 6.80 | 0.65% | 1,350 |
| Mar 10, 2026 | 7.01 | 7.01 | 6.75 | 6.75 | 6.75 | -7.35% | - |
| Mar 9, 2026 | 7.40 | 7.40 | 7.08 | 7.29 | 7.03 | -2.36% | 2,000 |
| Mar 6, 2026 | 7.36 | 7.47 | 7.36 | 7.47 | 7.20 | 1.03% | - |
| Mar 5, 2026 | 7.54 | 7.54 | 7.39 | 7.39 | 7.13 | -2.76% | - |
| Mar 4, 2026 | 7.10 | 7.63 | 7.10 | 7.60 | 7.33 | 5.88% | - |
| Mar 3, 2026 | 7.21 | 7.32 | 7.14 | 7.18 | 6.92 | -1.94% | 1,770 |
| Mar 2, 2026 | 6.64 | 7.32 | 6.64 | 7.32 | 7.06 | 8.35% | 2,520 |
| Feb 27, 2026 | 6.07 | 6.76 | 6.07 | 6.76 | 6.51 | 11.97% | 1,500 |
| Feb 26, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.82 | -0.82% | - |
| Feb 25, 2026 | 6.18 | 6.28 | 6.08 | 6.08 | 5.87 | -2.62% | 2,470 |
| Feb 24, 2026 | 6.25 | 6.25 | 6.23 | 6.25 | 6.02 | 0.22% | 1,300 |
| Feb 23, 2026 | 6.22 | 6.23 | 6.22 | 6.23 | 6.01 | -2.75% | 2,100 |
| Feb 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.18 | 2.46% | 200 |
| Feb 19, 2026 | 6.29 | 6.29 | 6.26 | 6.26 | 6.03 | -0.73% | 100 |
| Feb 18, 2026 | 6.19 | 6.30 | 6.19 | 6.30 | 6.08 | -0.97% | 300 |
| Feb 17, 2026 | 6.51 | 6.51 | 6.36 | 6.36 | 6.14 | -3.95% | 250 |
| Feb 16, 2026 | 6.54 | 6.63 | 6.54 | 6.63 | 6.39 | 4.71% | 105 |
| Feb 13, 2026 | 6.22 | 6.33 | 6.22 | 6.33 | 6.10 | 1.51% | 1,600 |
| Feb 12, 2026 | 6.40 | 6.40 | 6.18 | 6.23 | 6.01 | -2.62% | - |
| Feb 11, 2026 | 6.56 | 6.59 | 6.40 | 6.40 | 6.17 | -3.09% | 819 |
| Feb 10, 2026 | 6.52 | 6.62 | 6.52 | 6.61 | 6.37 | 0.79% | - |
| Feb 9, 2026 | 6.55 | 6.55 | 6.39 | 6.55 | 6.32 | -0.40% | 400 |
| Feb 6, 2026 | 6.44 | 6.58 | 6.44 | 6.58 | 6.34 | 2.27% | 300 |
| Feb 5, 2026 | 6.56 | 6.56 | 6.43 | 6.43 | 6.20 | -2.75% | - |
| Feb 4, 2026 | 6.42 | 6.62 | 6.38 | 6.62 | 6.38 | 3.15% | - |
| Feb 3, 2026 | 6.31 | 6.41 | 6.30 | 6.41 | 6.18 | 1.36% | - |
| Feb 2, 2026 | 6.40 | 6.45 | 6.33 | 6.33 | 6.10 | -2.29% | 1,000 |
| Jan 30, 2026 | 6.50 | 6.50 | 6.32 | 6.48 | 6.24 | -1.04% | - |
| Jan 29, 2026 | 6.41 | 6.54 | 6.41 | 6.54 | 6.31 | 1.39% | 1,500 |
| Jan 28, 2026 | 6.43 | 6.59 | 6.43 | 6.45 | 6.22 | 0.03% | 355 |
| Jan 27, 2026 | 6.44 | 6.48 | 6.38 | 6.45 | 6.22 | -0.55% | - |
| Jan 26, 2026 | 6.51 | 6.51 | 6.36 | 6.49 | 6.26 | -0.76% | 329 |
| Jan 23, 2026 | 6.74 | 6.81 | 6.54 | 6.54 | 6.30 | -3.60% | 200 |
| Jan 22, 2026 | 6.85 | 6.94 | 6.78 | 6.78 | 6.54 | -1.14% | - |
| Jan 21, 2026 | 6.87 | 6.89 | 6.82 | 6.86 | 6.61 | 0.26% | - |
| Jan 20, 2026 | 7.00 | 7.00 | 6.84 | 6.84 | 6.60 | -2.29% | - |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.75 | -1.27% | - |