Arbor Realty Trust, Inc. (FRA:OWQ)
Germany
· Delayed Price · Currency is EUR 7.59
-0.06 (-0.78%)
Last updated: Dec 5, 2025, 8:05 AM CET
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 7.51 | 7.55 | 7.50 | 7.51 | 7.51 | -3.96% | - |
| Nov 13, 2025 | 7.94 | 8.05 | 7.82 | 7.82 | 7.56 | -1.56% | 1,200 |
| Nov 12, 2025 | 8.11 | 8.11 | 7.91 | 7.95 | 7.68 | -0.35% | 125 |
| Nov 11, 2025 | 7.95 | 7.98 | 7.89 | 7.97 | 7.71 | -0.30% | - |
| Nov 10, 2025 | 8.00 | 8.10 | 7.99 | 8.00 | 7.73 | 0.55% | 500 |
| Nov 7, 2025 | 8.20 | 8.20 | 7.80 | 7.95 | 7.69 | -2.48% | 1,000 |
| Nov 6, 2025 | 8.34 | 8.34 | 8.14 | 8.16 | 7.89 | -1.76% | - |
| Nov 5, 2025 | 8.31 | 8.44 | 8.30 | 8.30 | 8.03 | -0.12% | 920 |
| Nov 4, 2025 | 8.58 | 8.58 | 8.31 | 8.31 | 8.04 | -2.07% | 275 |
| Nov 3, 2025 | 8.87 | 8.95 | 8.36 | 8.49 | 8.21 | -3.13% | 1,680 |
| Oct 31, 2025 | 9.96 | 9.96 | 8.43 | 8.76 | 8.47 | -11.30% | 1,030 |
| Oct 30, 2025 | 9.95 | 10.01 | 9.83 | 9.88 | 9.55 | -0.74% | 101 |
| Oct 29, 2025 | 10.01 | 10.15 | 9.95 | 9.95 | 9.62 | -0.04% | - |
| Oct 28, 2025 | 10.04 | 10.08 | 9.95 | 9.96 | 9.63 | -0.94% | - |
| Oct 27, 2025 | 10.11 | 10.15 | 10.05 | 10.05 | 9.72 | -0.64% | - |
| Oct 24, 2025 | 9.94 | 10.13 | 9.94 | 10.12 | 9.78 | 0.95% | - |
| Oct 23, 2025 | 10.00 | 10.09 | 10.00 | 10.02 | 9.69 | -0.94% | - |
| Oct 22, 2025 | 10.11 | 10.17 | 10.01 | 10.12 | 9.78 | -0.44% | 3 |
| Oct 21, 2025 | 10.08 | 10.21 | 10.08 | 10.16 | 9.83 | -0.05% | - |
| Oct 20, 2025 | 9.90 | 10.17 | 9.90 | 10.17 | 9.83 | 2.59% | - |
| Oct 17, 2025 | 9.96 | 10.13 | 9.91 | 9.91 | 9.58 | -2.00% | - |
| Oct 16, 2025 | 10.08 | 10.35 | 10.08 | 10.11 | 9.78 | -0.74% | - |
| Oct 15, 2025 | 9.96 | 10.29 | 9.96 | 10.19 | 9.85 | 0.49% | 124 |
| Oct 14, 2025 | 9.86 | 10.14 | 9.86 | 10.14 | 9.80 | 1.41% | - |
| Oct 13, 2025 | 9.76 | 9.99 | 9.76 | 9.99 | 9.67 | 2.33% | - |
| Oct 10, 2025 | 9.90 | 9.90 | 9.77 | 9.77 | 9.44 | -1.87% | 101 |
| Oct 9, 2025 | 10.27 | 10.36 | 9.91 | 9.95 | 9.62 | -4.40% | - |
| Oct 8, 2025 | 10.29 | 10.41 | 10.29 | 10.41 | 10.07 | 0.39% | - |
| Oct 7, 2025 | 10.36 | 10.52 | 10.35 | 10.37 | 10.03 | -0.96% | - |
| Oct 6, 2025 | 10.51 | 10.51 | 10.47 | 10.47 | 10.13 | -0.19% | 350 |
| Oct 3, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.15 | 0.24% | - |
| Oct 2, 2025 | 10.35 | 10.51 | 10.35 | 10.47 | 10.12 | 0.14% | - |
| Oct 1, 2025 | 10.21 | 10.47 | 10.21 | 10.45 | 10.11 | 0.87% | - |
| Sep 30, 2025 | 10.11 | 10.36 | 10.11 | 10.36 | 10.02 | 1.67% | - |
| Sep 29, 2025 | 10.18 | 10.24 | 10.16 | 10.19 | 9.85 | -0.73% | - |
| Sep 26, 2025 | 10.12 | 10.27 | 10.12 | 10.27 | 9.93 | 0.39% | - |
| Sep 25, 2025 | 10.08 | 10.34 | 10.08 | 10.23 | 9.89 | 0.94% | 500 |
| Sep 24, 2025 | 9.95 | 10.15 | 9.95 | 10.13 | 9.80 | 1.10% | 150 |
| Sep 23, 2025 | 9.83 | 10.06 | 9.83 | 10.02 | 9.69 | 1.13% | - |
| Sep 22, 2025 | 9.97 | 9.98 | 9.89 | 9.91 | 9.58 | -1.51% | - |
| Sep 19, 2025 | 9.78 | 10.06 | 9.78 | 10.06 | 9.73 | 1.68% | - |
| Sep 18, 2025 | 9.89 | 9.99 | 9.88 | 9.89 | 9.57 | -0.42% | - |
| Sep 17, 2025 | 9.62 | 9.99 | 9.62 | 9.94 | 9.61 | 2.37% | - |
| Sep 16, 2025 | 9.79 | 9.83 | 9.71 | 9.71 | 9.39 | -1.72% | 75 |
| Sep 15, 2025 | 9.86 | 9.90 | 9.79 | 9.88 | 9.55 | -0.68% | - |
| Sep 12, 2025 | 10.02 | 10.08 | 9.94 | 9.94 | 9.62 | -1.69% | - |
| Sep 11, 2025 | 9.92 | 10.21 | 9.92 | 10.12 | 9.78 | 1.23% | - |
| Sep 10, 2025 | 9.99 | 10.07 | 9.97 | 9.99 | 9.66 | -0.63% | - |
| Sep 9, 2025 | 10.07 | 10.20 | 10.06 | 10.06 | 9.72 | -1.03% | - |
| Sep 8, 2025 | 10.23 | 10.26 | 10.15 | 10.16 | 9.83 | -1.88% | - |
| Sep 5, 2025 | 10.06 | 10.36 | 10.06 | 10.36 | 10.01 | 3.24% | - |
| Sep 4, 2025 | 10.05 | 10.10 | 10.03 | 10.03 | 9.70 | -0.89% | 230 |
| Sep 3, 2025 | 9.88 | 10.12 | 9.88 | 10.12 | 9.79 | 1.44% | - |
| Sep 2, 2025 | 9.77 | 10.11 | 9.77 | 9.98 | 9.65 | -0.98% | 200 |
| Sep 1, 2025 | 10.31 | 10.31 | 10.01 | 10.08 | 9.74 | -0.79% | 255 |
| Aug 29, 2025 | 9.99 | 10.16 | 9.99 | 10.16 | 9.82 | 0.69% | 178 |
| Aug 28, 2025 | 10.09 | 10.10 | 10.06 | 10.09 | 9.75 | -0.44% | - |
| Aug 27, 2025 | 10.04 | 10.20 | 10.04 | 10.13 | 9.80 | 0.20% | 50 |
| Aug 26, 2025 | 9.97 | 10.12 | 9.97 | 10.11 | 9.78 | 0.05% | - |
| Aug 25, 2025 | 10.10 | 10.11 | 10.00 | 10.11 | 9.77 | 0.35% | 7,021 |
| Aug 22, 2025 | 9.72 | 10.12 | 9.72 | 10.07 | 9.74 | 3.32% | - |
| Aug 21, 2025 | 9.84 | 9.84 | 9.75 | 9.75 | 9.43 | -1.91% | - |
| Aug 20, 2025 | 9.73 | 9.94 | 9.73 | 9.94 | 9.61 | 1.33% | 2,200 |
| Aug 19, 2025 | 9.75 | 9.84 | 9.71 | 9.81 | 9.48 | 0.35% | - |
| Aug 18, 2025 | 9.90 | 9.90 | 9.76 | 9.77 | 9.45 | -1.43% | - |
| Aug 15, 2025 | 9.91 | 9.92 | 9.89 | 9.91 | 9.59 | -3.04% | - |
| Aug 14, 2025 | 10.18 | 10.27 | 10.18 | 10.23 | 9.64 | -0.63% | - |
| Aug 13, 2025 | 10.17 | 10.29 | 10.12 | 10.29 | 9.70 | 0.24% | - |
| Aug 12, 2025 | 10.05 | 10.31 | 10.05 | 10.27 | 9.68 | 1.33% | - |
| Aug 11, 2025 | 10.11 | 10.26 | 10.11 | 10.13 | 9.55 | - | - |
| Aug 8, 2025 | 9.94 | 10.13 | 9.94 | 10.13 | 9.55 | 0.80% | - |
| Aug 7, 2025 | 9.87 | 10.07 | 9.87 | 10.05 | 9.47 | 0.50% | 810 |
| Aug 6, 2025 | 10.08 | 10.08 | 10.00 | 10.00 | 9.43 | -1.48% | - |
| Aug 5, 2025 | 9.75 | 10.17 | 9.75 | 10.15 | 9.57 | 3.70% | - |
| Aug 4, 2025 | 9.70 | 9.80 | 9.70 | 9.79 | 9.23 | 1.56% | 1,000 |
| Aug 1, 2025 | 9.62 | 10.00 | 9.57 | 9.64 | 9.09 | -0.60% | - |
| Jul 31, 2025 | 9.92 | 9.92 | 9.70 | 9.70 | 9.14 | -2.85% | - |
| Jul 30, 2025 | 10.12 | 10.21 | 9.94 | 9.98 | 9.41 | -1.82% | 604 |
| Jul 29, 2025 | 10.14 | 10.21 | 10.08 | 10.17 | 9.58 | 0.25% | 700 |
| Jul 28, 2025 | 10.18 | 10.31 | 10.14 | 10.14 | 9.56 | -0.83% | - |
| Jul 25, 2025 | 10.13 | 10.25 | 10.13 | 10.23 | 9.64 | 0.15% | - |
| Jul 24, 2025 | 10.21 | 10.37 | 10.21 | 10.21 | 9.63 | 0.15% | - |
| Jul 23, 2025 | 9.98 | 10.32 | 9.97 | 10.20 | 9.61 | 1.49% | 110 |
| Jul 22, 2025 | 9.59 | 10.20 | 9.59 | 10.05 | 9.47 | 4.37% | - |
| Jul 21, 2025 | 9.53 | 9.77 | 9.53 | 9.62 | 9.07 | 0.46% | 70 |
| Jul 18, 2025 | 9.67 | 9.89 | 9.58 | 9.58 | 9.03 | -1.84% | 100 |