Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	4.854	4.914	4.852	4.878	661,191	+0.02(+0.44%)
Feb 28, 2008	5.066	5.066	4.854	4.857	501,152	-0.21(-4.13%)
Feb 27, 2008	4.999	5.209	4.999	5.066	513,227	+0.00(+0.00%)
Feb 26, 2008	5.033	5.209	4.914	5.066	1,058,223	+0.14(+2.77%)
Feb 25, 2008	4.911	4.975	4.826	4.929	804,513	+0.05(+1.06%)
Feb 22, 2008	4.841	4.878	4.766	4.878	1,235,730	+0.03(+0.69%)
Feb 21, 2008	4.948	4.948	4.796	4.845	1,174,876	-0.01(-0.19%)
Feb 20, 2008	4.808	4.863	4.632	4.854	1,633,781	+0.06(+1.27%)
Feb 19, 2008	4.848	4.951	4.763	4.793	1,278,585	-0.03(-0.63%)
Feb 18, 2008	4.757	4.890	4.723	4.823	0	+0.00(+0.00%)
Feb 15, 2008	4.757	4.890	4.723	4.823	1,381,944	+0.04(+0.89%)
Feb 14, 2008	5.005	5.005	4.723	4.781	1,565,454	-0.22(-4.48%)
Feb 13, 2008	4.999	5.190	4.929	5.005	1,495,990	-0.29(-5.39%)
Feb 12, 2008	5.233	5.391	5.163	5.290	1,451,609	+0.15(+2.89%)
Feb 11, 2008	5.266	5.366	5.090	5.142	1,799,687	-0.11(-2.08%)
Feb 08, 2008	5.430	5.591	5.169	5.251	1,916,269	-0.16(-2.97%)
Feb 07, 2008	5.321	5.436	5.221	5.412	1,322,343	+0.09(+1.71%)
Feb 06, 2008	5.515	5.606	5.321	5.321	1,305,886	-0.14(-2.56%)
Feb 05, 2008	5.539	5.688	5.445	5.460	1,507,686	-0.21(-3.69%)
Feb 04, 2008	5.691	5.703	5.503	5.670	1,226,928	+0.03(+0.48%)
Feb 01, 2008	5.415	5.697	5.415	5.642	1,422,916	+0.28(+5.20%)
Jan 31, 2008	5.233	5.448	5.157	5.363	1,929,943	+0.11(+2.02%)
Jan 30, 2008	5.300	5.512	5.233	5.257	1,906,976	-0.00(-0.06%)
Jan 29, 2008	5.460	5.585	5.257	5.260	2,511,203	-0.19(-3.40%)
Jan 28, 2008	5.300	5.633	5.218	5.445	2,246,632	+0.24(+4.54%)
Jan 25, 2008	5.145	5.342	5.118	5.209	958,345	+0.11(+2.20%)
Jan 24, 2008	5.127	5.306	4.951	5.096	781,589	+0.00(+0.00%)
Jan 23, 2008	4.386	5.108	4.386	5.096	1,363,800	+0.55(+12.00%)
Jan 22, 2008	4.289	5.045	4.289	4.550	1,226,589	-0.01(-0.20%)
Jan 21, 2008	4.763	4.854	4.429	4.559	0	+0.00(+0.00%)
Jan 18, 2008	4.763	4.854	4.429	4.559	1,212,180	-0.17(-3.65%)
Jan 17, 2008	4.881	5.020	4.708	4.732	1,003,207	-0.14(-2.92%)
Jan 16, 2008	4.805	4.981	4.738	4.875	1,133,851	+0.04(+0.82%)
Jan 15, 2008	4.826	4.878	4.711	4.835	693,629	-0.00(-0.06%)
Jan 14, 2008	4.644	4.863	4.605	4.838	1,325,975	+0.25(+5.42%)
Jan 11, 2008	4.520	4.702	4.435	4.590	1,305,369	+0.04(+0.93%)
Jan 10, 2008	4.371	4.693	4.259	4.547	2,481,073	+0.12(+2.74%)
Jan 09, 2008	4.477	4.614	4.083	4.426	2,006,313	-0.05(-1.15%)
Jan 08, 2008	4.799	4.808	4.471	4.477	1,735,432	-0.29(-6.05%)
Jan 07, 2008	4.857	4.920	4.705	4.766	2,843,070	-0.11(-2.18%)
Jan 04, 2008	4.838	4.951	4.838	4.872	1,569,812	-0.04(-0.80%)
Jan 03, 2008	4.957	5.075	4.911	4.911	1,615,050	-0.02(-0.37%)
Jan 02, 2008	4.920	5.048	4.866	4.929	1,034,874	+0.04(+0.87%)
Jan 01, 2008	4.972	4.972	4.854	4.887	1,525,029	+0.00(+0.00%)
Dec 31, 2007	4.972	4.972	4.854	4.887	1,525,029	-0.10(-2.01%)
Dec 28, 2007	5.233	5.248	4.960	4.987	960,109	-0.13(-2.61%)
Dec 27, 2007	5.360	5.406	5.066	5.121	1,125,801	-0.31(-5.65%)
Dec 26, 2007	5.372	5.503	5.248	5.427	790,173	-0.02(-0.45%)
Dec 24, 2007	5.236	5.460	5.231	5.451	309,872	+0.24(+4.54%)
Dec 21, 2007	5.230	5.230	5.045	5.215	1,529,581	+0.07(+1.42%)
Dec 20, 2007	5.181	5.181	4.999	5.142	1,359,425	+0.00(+0.06%)
Dec 19, 2007	5.157	5.157	5.051	5.139	501,742	-0.02(-0.35%)
Dec 18, 2007	5.066	5.167	5.005	5.157	696,882	+0.16(+3.28%)
Dec 17, 2007	5.303	5.303	4.981	4.993	931,264	-0.26(-4.97%)
Dec 14, 2007	5.418	5.475	5.221	5.254	452,611	-0.19(-3.56%)
Dec 13, 2007	5.406	5.460	5.233	5.448	697,541	-0.02(-0.28%)
Dec 12, 2007	5.497	5.642	5.324	5.463	1,505,517	-0.02(-0.44%)
Dec 11, 2007	5.782	5.782	5.442	5.488	908,304	-0.20(-3.47%)
Dec 10, 2007	5.488	5.824	5.415	5.685	961,592	+0.30(+5.52%)
Dec 07, 2007	5.403	5.494	5.384	5.388	808,641	-0.01(-0.11%)
Dec 06, 2007	5.260	5.472	5.190	5.394	1,106,309	+0.15(+2.89%)
Dec 05, 2007	5.193	5.309	5.133	5.242	697,871	+0.12(+2.25%)
Dec 04, 2007	5.224	5.309	5.127	5.127	788,855	-0.13(-2.42%)