Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	4.985	5.120	4.952	4.962	527,287	+0.00(+0.07%)
Mar 28, 2008	5.097	5.153	4.913	4.959	326,696	-0.16(-3.15%)
Mar 27, 2008	5.120	5.261	5.100	5.120	206,416	-0.05(-0.89%)
Mar 26, 2008	5.330	5.330	5.123	5.166	564,212	-0.20(-3.74%)
Mar 25, 2008	5.495	5.511	5.294	5.367	917,965	-0.11(-1.92%)
Mar 24, 2008	5.577	5.669	5.377	5.472	928,259	-0.04(-0.78%)
Mar 21, 2008	5.347	5.571	5.314	5.515	1,254,487	+0.00(+0.00%)
Mar 20, 2008	5.347	5.571	5.314	5.515	1,254,487	+0.38(+7.44%)
Mar 19, 2008	5.018	5.258	5.018	5.133	740,542	+0.11(+2.23%)
Mar 18, 2008	4.807	5.021	4.807	5.021	1,002,845	+0.34(+7.24%)
Mar 17, 2008	4.807	5.018	4.682	4.682	894,260	-0.26(-5.32%)
Mar 14, 2008	4.952	5.015	4.771	4.946	748,838	+0.04(+0.74%)
Mar 13, 2008	4.886	4.998	4.742	4.909	571,530	-0.06(-1.19%)
Mar 12, 2008	4.791	5.117	4.791	4.969	695,046	+0.21(+4.43%)
Mar 11, 2008	4.771	4.913	4.682	4.758	815,547	+0.14(+3.06%)
Mar 10, 2008	4.541	4.778	4.531	4.616	725,437	+0.08(+1.81%)
Mar 07, 2008	4.557	4.919	4.524	4.534	1,159,074	-0.07(-1.50%)
Mar 06, 2008	4.689	4.873	4.488	4.603	3,659,476	-0.33(-6.67%)
Mar 05, 2008	4.919	5.077	4.801	4.932	1,903,612	-0.07(-1.32%)
Mar 04, 2008	5.215	5.215	4.883	4.998	1,432,555	-0.24(-4.59%)