Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	8.211	8.277	8.172	8.211	187,551	+0.04(+0.52%)
Feb 25, 2005	8.359	8.375	8.139	8.168	172,023	-0.14(-1.70%)
Feb 24, 2005	8.540	8.540	8.293	8.310	203,079	-0.23(-2.65%)
Feb 23, 2005	8.608	8.631	8.520	8.536	174,459	+0.01(+0.12%)
Feb 22, 2005	8.582	8.664	8.480	8.526	243,269	-0.06(-0.65%)
Feb 18, 2005	8.572	8.700	8.507	8.582	506,024	+0.17(+2.03%)
Feb 17, 2005	8.395	8.480	8.375	8.411	120,264	+0.02(+0.27%)
Feb 16, 2005	8.221	8.421	8.218	8.388	107,476	+0.15(+1.87%)
Feb 15, 2005	8.277	8.277	8.211	8.234	142,186	-0.01(-0.12%)
Feb 14, 2005	8.047	8.342	8.047	8.244	283,154	+0.23(+2.87%)
Feb 11, 2005	7.820	8.014	7.751	8.014	292,288	+0.22(+2.87%)
Feb 10, 2005	7.745	7.814	7.735	7.791	100,169	+0.05(+0.59%)
Feb 09, 2005	7.814	7.833	7.735	7.745	124,527	-0.04(-0.55%)
Feb 08, 2005	7.860	7.883	7.784	7.787	118,437	-0.07(-0.84%)
Feb 07, 2005	7.883	7.899	7.817	7.853	345,874	-0.02(-0.21%)
Feb 04, 2005	7.915	7.938	7.866	7.869	150,406	-0.01(-0.17%)
Feb 03, 2005	7.886	7.919	7.850	7.883	240,833	+0.01(+0.08%)
Feb 02, 2005	7.879	7.879	7.751	7.876	149,797	-0.00(-0.04%)
Feb 01, 2005	7.850	7.889	7.810	7.879	227,741	+0.06(+0.80%)
Jan 31, 2005	7.899	7.925	7.794	7.817	307,816	-0.05(-0.63%)
Jan 28, 2005	7.810	7.866	7.764	7.866	100,778	+0.07(+0.88%)
Jan 27, 2005	7.774	7.856	7.725	7.797	194,554	-0.21(-2.67%)
Jan 26, 2005	8.034	8.040	7.988	8.011	144,012	-0.01(-0.08%)
Jan 25, 2005	8.070	8.178	8.017	8.017	102,300	-0.05(-0.65%)
Jan 24, 2005	7.922	8.073	7.879	8.070	99,560	+0.20(+2.59%)
Jan 21, 2005	7.863	7.922	7.771	7.866	701,187	+0.07(+0.84%)
Jan 20, 2005	7.817	7.863	7.748	7.801	330,042	+0.00(+0.00%)
Jan 19, 2005	7.909	7.909	7.764	7.801	396,720	-0.02(-0.25%)
Jan 18, 2005	7.883	7.902	7.787	7.820	334,913	-0.05(-0.63%)
Jan 14, 2005	7.915	7.955	7.846	7.869	210,082	+0.04(+0.46%)
Jan 13, 2005	7.846	7.883	7.814	7.833	147,057	+0.00(+0.04%)
Jan 12, 2005	7.860	7.876	7.784	7.830	235,657	-0.00(-0.04%)
Jan 11, 2005	7.883	7.883	7.784	7.833	94,993	-0.02(-0.21%)
Jan 10, 2005	7.922	7.952	7.837	7.850	73,985	-0.02(-0.29%)
Jan 07, 2005	7.896	7.919	7.814	7.873	127,267	+0.06(+0.76%)
Jan 06, 2005	7.833	7.876	7.801	7.814	80,683	-0.04(-0.46%)
Jan 05, 2005	7.889	7.915	7.768	7.850	294,419	-0.05(-0.58%)
Jan 04, 2005	8.014	8.030	7.883	7.896	197,599	-0.10(-1.27%)
Jan 03, 2005	8.060	8.080	7.968	7.998	206,733	-0.06(-0.77%)
Dec 31, 2004	8.162	8.162	8.047	8.060	93,775	-0.07(-0.85%)
Dec 30, 2004	8.060	8.162	8.053	8.129	103,823	+0.07(+0.86%)
Dec 29, 2004	8.014	8.067	7.991	8.060	93,471	+0.06(+0.78%)
Dec 28, 2004	7.965	8.047	7.965	7.998	94,384	+0.07(+0.87%)
Dec 27, 2004	8.014	8.047	7.899	7.929	50,541	-0.07(-0.86%)
Dec 23, 2004	7.932	8.014	7.906	7.998	72,463	+0.09(+1.12%)
Dec 22, 2004	7.883	8.014	7.883	7.909	112,652	+0.02(+0.29%)
Dec 21, 2004	7.883	7.929	7.804	7.886	219,216	+0.01(+0.08%)
Dec 20, 2004	7.981	7.981	7.869	7.879	82,206	-0.11(-1.32%)
Dec 17, 2004	7.768	8.004	7.751	7.984	290,157	+0.24(+3.05%)
Dec 16, 2004	7.735	7.771	7.702	7.748	111,130	+0.07(+0.85%)
Dec 15, 2004	7.672	7.712	7.636	7.682	131,834	+0.01(+0.17%)
Dec 14, 2004	7.682	7.715	7.574	7.669	111,739	-0.02(-0.21%)
Dec 13, 2004	7.768	7.824	7.682	7.686	137,923	-0.06(-0.76%)
Dec 10, 2004	7.669	7.745	7.636	7.745	126,962	+0.09(+1.20%)
Dec 09, 2004	7.686	7.699	7.653	7.653	205,819	-0.02(-0.21%)
Dec 08, 2004	7.610	7.686	7.610	7.669	344,352	+0.05(+0.69%)
Dec 07, 2004	7.830	7.833	7.600	7.617	94,080	-0.21(-2.73%)
Dec 06, 2004	7.820	7.833	7.784	7.830	113,261	+0.02(+0.29%)
Dec 03, 2004	7.801	7.833	7.738	7.807	218,302	+0.01(+0.08%)
Dec 02, 2004	7.817	7.827	7.764	7.801	243,878	-0.02(-0.21%)