Arbor Realty Trust Inc (OWQ)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755560 | 13.635 | -0.28 | -2.01 | 13.79 | 13.88 | 13.4 | 5458 |
| 1730496360 | 13.915 | 0.31 | 2.28 | 13.505 | 13.95 | 13.505 | 3568 |
| 1730409960 | 13.605 | -0.4 | -2.82 | 14.2 | 14.2 | 13.605 | 1120 |
| 1730323560 | 14 | 0.05 | 0.39 | 13.82 | 14.12 | 13.82 | 732 |
| 1730237160 | 13.945 | -0.11 | -0.75 | 13.905 | 14.03 | 13.9 | 3743 |
| 1730150760 | 14.05 | 0.01 | 0.07 | 14.235 | 14.245 | 13.985 | 3230 |
| 1729888020 | 14.04 | -0.16 | -1.13 | 14.1 | 14.355 | 14.04 | 4396 |
| 1729801560 | 14.2 | 0.11 | 0.82 | 14.005 | 14.25 | 14.005 | 1593 |
| 1729715160 | 14.085 | -0.02 | -0.11 | 14.195 | 14.195 | 14.005 | 1264 |
| 1729628760 | 14.1 | 0.11 | 0.79 | 14.095 | 14.2 | 13.9 | 867 |
| 1729542360 | 13.99 | 0.07 | 0.50 | 14 | 14.245 | 13.85 | 2370 |
| 1729283160 | 13.92 | -0.11 | -0.78 | 13.995 | 14.195 | 13.92 | 1585 |
| 1729196760 | 14.03 | -0.05 | -0.36 | 14.215 | 14.215 | 13.91 | 1102 |
| 1729110360 | 14.08 | 0.19 | 1.33 | 13.835 | 14.22 | 13.835 | 931 |
| 1729023960 | 13.895 | 0 | 0.04 | 13.83 | 14.185 | 13.81 | 1149 |
| 1728937620 | 13.89 | -0.09 | -0.64 | 13.775 | 14.02 | 13.775 | 485 |
| 1728678360 | 13.98 | 0.04 | 0.29 | 13.85 | 14.105 | 13.66 | 3860 |
| 1728591960 | 13.94 | 0.09 | 0.65 | 13.845 | 14.02 | 13.845 | 6527 |
| 1728505560 | 13.85 | 0.4 | 2.97 | 13.595 | 13.86 | 13.55 | 1919 |
| 1728419160 | 13.45 | 0.02 | 0.15 | 13.495 | 13.5 | 13.4 | 2439 |
| 1728332760 | 13.43 | -0.36 | -2.58 | 13.48 | 13.795 | 13.43 | 2689 |
| 1728073560 | 13.785 | 0.2 | 1.43 | 13.86 | 13.88 | 13.715 | 1664 |
| 1727987220 | 13.59 | -0.09 | -0.66 | 13.79 | 13.79 | 13.58 | 1237 |
| 1727900820 | 13.68 | -0.37 | -2.63 | 13.805 | 13.855 | 13.59 | 2670 |
| 1727814420 | 14.05 | -0.06 | -0.43 | 14.18 | 14.205 | 13.815 | 793 |
| 1727728020 | 14.11 | 0.16 | 1.15 | 13.85 | 14.21 | 13.775 | 4278 |
| 1727468760 | 13.95 | 0.04 | 0.32 | 13.61 | 14.02 | 13.61 | 10304 |
| 1727382360 | 13.905 | 0.02 | 0.18 | 13.54 | 13.99 | 13.54 | 6515 |
| 1727295960 | 13.88 | 0.02 | 0.11 | 13.745 | 13.995 | 13.745 | 151 |
| 1727209560 | 13.865 | 0.32 | 2.36 | 13.5 | 13.9 | 13.5 | 3947 |
| 1727123160 | 13.545 | 0.19 | 1.42 | 13.45 | 13.605 | 13.085 | 4666 |
| 1726864020 | 13.355 | -0.24 | -1.73 | 13.6 | 13.74 | 13.23 | 4943 |
| 1726777560 | 13.59 | 0.2 | 1.49 | 13.5 | 13.895 | 13.5 | 3934 |
| 1726691220 | 13.39 | 0.08 | 0.60 | 13.005 | 13.6 | 13.005 | 4268 |
| 1726604760 | 13.31 | 0.29 | 2.19 | 13.02 | 13.325 | 13.005 | 1891 |
| 1726518420 | 13.025 | 0.05 | 0.42 | 13.125 | 13.125 | 12.625 | 4929 |
| 1726259160 | 12.97 | 0.5 | 3.97 | 12.47 | 13 | 12.38 | 13958 |
| 1726172760 | 12.475 | 0.33 | 2.72 | 12.38 | 12.535 | 12.24 | 5658 |
| 1726086360 | 12.145 | -0.02 | -0.12 | 12.36 | 12.385 | 12.085 | 1653 |
| 1725999960 | 12.16 | 0.01 | 0.04 | 12.175 | 12.25 | 12.04 | 1556 |
| 1725913620 | 12.155 | 0.08 | 0.70 | 12.365 | 12.365 | 12.005 | 1526 |
| 1725654360 | 12.07 | 0.28 | 2.33 | 11.8 | 12.07 | 11.755 | 1018 |
| 1725567960 | 11.795 | -0.05 | -0.38 | 11.63 | 12.025 | 11.63 | 1863 |
| 1725481560 | 11.84 | -0.16 | -1.29 | 12.1 | 12.105 | 11.84 | 3287 |
| 1725395160 | 11.995 | -0.43 | -3.46 | 12.43 | 12.495 | 11.89 | 3803 |
| 1725308760 | 12.425 | 0.08 | 0.65 | 12.295 | 12.43 | 12.125 | 1707 |
| 1725049560 | 12.345 | -0.06 | -0.48 | 12.34 | 12.345 | 12.215 | 300 |
| 1724963160 | 12.405 | 0.26 | 2.14 | 12.4 | 12.5 | 12.2 | 4705 |
| 1724876760 | 12.145 | -0.04 | -0.29 | 12.305 | 12.405 | 12.065 | 452 |
| 1724790420 | 12.18 | 0.05 | 0.41 | 11.935 | 12.225 | 11.935 | 429 |
| 1724704020 | 12.13 | 0.23 | 1.93 | 11.79 | 12.15 | 11.79 | 2854 |
| 1724444820 | 11.9 | -0.01 | -0.04 | 11.98 | 11.995 | 11.645 | 469 |
| 1724358420 | 11.905 | 0.17 | 1.45 | 11.945 | 11.98 | 11.75 | 907 |
| 1724271960 | 11.735 | -0.04 | -0.34 | 11.83 | 11.83 | 11.735 | 770 |
| 1724185560 | 11.775 | -0.06 | -0.51 | 12.025 | 12.1 | 11.695 | 2550 |
| 1724099220 | 11.835 | -0.32 | -2.59 | 11.97 | 12.02 | 11.835 | 2083 |
| 1723840020 | 12.15 | -0.53 | -4.18 | 12.425 | 12.46 | 12.09 | 1096 |
| 1723753620 | 12.68 | 0.27 | 2.18 | 12.56 | 12.68 | 12.185 | 2619 |
| 1723667160 | 12.41 | 0.08 | 0.65 | 12.505 | 12.67 | 12.055 | 8757 |
| 1723580760 | 12.33 | 0.1 | 0.78 | 12.43 | 12.45 | 12.295 | 4868 |
| 1723494360 | 12.235 | -0.22 | -1.77 | 12.49 | 12.56 | 12.235 | 2835 |
| 1723235220 | 12.455 | 0.15 | 1.26 | 12.45 | 12.585 | 12.4 | 1111 |
| 1723148820 | 12.3 | 0.06 | 0.49 | 11.965 | 12.3 | 11.965 | 1060 |
| 1723062360 | 12.24 | -0.25 | -2.00 | 12.545 | 12.675 | 12.24 | 8119 |
| 1722975960 | 12.49 | 0.35 | 2.84 | 12.18 | 12.5 | 12.11 | 3752 |
| 1722889620 | 12.145 | -0.19 | -1.54 | 12.275 | 12.275 | 11.555 | 9214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
