Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.361	9.374	9.040	9.340	724,243	-0.06(-0.68%)
Feb 27, 2007	9.480	9.528	9.101	9.404	1,131,363	-0.36(-3.70%)
Feb 26, 2007	10.01	10.01	9.504	9.765	1,063,784	-0.28(-2.75%)
Feb 23, 2007	10.14	10.21	10.04	10.04	353,386	-0.20(-1.93%)
Feb 22, 2007	10.14	10.30	10.14	10.24	332,618	-0.02(-0.24%)
Feb 21, 2007	10.35	10.37	10.17	10.26	688,311	-0.06(-0.56%)
Feb 20, 2007	10.31	10.44	10.21	10.32	1,490,353	-0.01(-0.09%)
Feb 16, 2007	10.04	10.44	9.989	10.33	884,124	+0.29(+2.84%)
Feb 15, 2007	9.859	10.18	9.835	10.04	738,089	+0.22(+2.19%)
Feb 14, 2007	9.980	10.03	9.829	9.829	297,345	-0.19(-1.88%)
Feb 13, 2007	9.862	10.02	9.774	10.02	356,352	+0.19(+1.98%)
Feb 12, 2007	9.920	9.920	9.531	9.822	696,553	-0.05(-0.46%)
Feb 09, 2007	9.859	10.10	9.771	9.868	1,468,266	+0.08(+0.81%)
Feb 08, 2007	9.932	9.953	9.589	9.789	704,794	-0.18(-1.77%)
Feb 07, 2007	9.920	10.01	9.747	9.965	530,738	-0.03(-0.30%)
Feb 06, 2007	9.622	9.995	9.613	9.995	1,222,017	+0.39(+4.04%)
Feb 05, 2007	9.601	9.671	9.519	9.607	253,831	-0.03(-0.35%)
Feb 02, 2007	9.674	9.713	9.588	9.640	217,569	-0.02(-0.16%)