The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
FRA, OWQ: Arbor Realty Trust Inc
15 Aug 2025
LAST:
9.914
CHANGE:
0.31
OPEN:
9.912
HIGH:
9.920
ASK:
0.000
VOLUME:
301
CHG(%):
3.04
PREV:
10.225
LOW:
9.888
BID:
0.000
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
15 Aug 25
9.912
9.920
9.888
9.914
301
14 Aug 25
10.175
10.270
10.175
10.225
2.2K
13 Aug 25
10.165
10.290
10.115
10.290
810
12 Aug 25
10.050
10.305
10.050
10.265
810
11 Aug 25
10.105
10.260
10.105
10.130
810
08 Aug 25
9.942
10.130
9.942
10.130
810
07 Aug 25
9.830
10.103
9.828
10.015
0
06 Aug 25
10.108
10.108
10.019
10.019
0
05 Aug 25
9.819
10.181
9.819
10.064
0
04 Aug 25
9.625
9.749
9.622
9.695
0
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
TECHNICALS
MA5:
10.16
MA20:
10.04
MA50:
9.54
MA200:
11.22
STO9:
61.56
RSI14:
45.46
WPR14:
-56.63
MTM14:
-0.35
ROC14:
-0.03
Week High:
10.31
Week Low:
9.89
Month High:
10.38
Month Low:
9.38
Volatility:
10.16