Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	2.769	2.900	2.763	2.814	640,933	+0.01(+0.23%)
Aug 28, 2008	2.763	2.932	2.750	2.808	948,646	+0.04(+1.50%)
Aug 27, 2008	2.795	2.964	2.715	2.766	722,334	-0.04(-1.48%)
Aug 26, 2008	2.824	3.089	2.795	2.808	700,897	+0.00(+0.11%)
Aug 25, 2008	3.124	3.124	2.795	2.804	1,299,884	-0.26(-8.45%)
Aug 22, 2008	3.101	3.146	3.034	3.063	526,777	-0.06(-1.94%)
Aug 21, 2008	3.271	3.274	3.082	3.124	1,068,469	-0.08(-2.59%)
Aug 20, 2008	3.226	3.287	3.178	3.207	603,141	-0.00(-0.10%)
Aug 19, 2008	3.351	3.351	3.194	3.210	850,670	-0.13(-3.92%)
Aug 18, 2008	3.210	3.411	3.207	3.341	1,335,184	+0.18(+5.55%)
Aug 15, 2008	3.440	3.555	3.060	3.165	0	-0.32(-9.08%)
Aug 14, 2008	3.453	3.609	3.430	3.482	751,576	-0.01(-0.18%)
Aug 13, 2008	3.561	3.593	3.357	3.488	964,397	-0.27(-7.22%)
Aug 12, 2008	3.743	3.836	3.673	3.759	1,481,491	-0.02(-0.59%)
Aug 11, 2008	3.513	3.826	3.513	3.782	1,727,965	+0.24(+6.86%)
Aug 08, 2008	3.635	3.721	3.529	3.539	2,111,328	+0.09(+2.59%)
Aug 07, 2008	3.533	3.565	3.440	3.450	769,691	-0.09(-2.62%)
Aug 06, 2008	3.549	3.635	3.529	3.542	543,536	+0.01(+0.36%)
Aug 05, 2008	3.382	3.638	3.315	3.529	579,863	+0.14(+4.15%)
Aug 04, 2008	3.504	3.568	3.319	3.389	780,636	-0.10(-2.93%)