Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	8.011	8.129	7.981	8.129	90,731	+0.12(+1.52%)
Mar 30, 2005	7.948	8.080	7.942	8.007	137,314	+0.11(+1.37%)
Mar 29, 2005	7.925	7.975	7.850	7.899	266,713	-0.03(-0.33%)
Mar 28, 2005	8.211	8.227	7.758	7.925	267,626	-0.29(-3.48%)
Mar 24, 2005	8.178	8.296	8.178	8.211	136,096	+0.00(+0.04%)
Mar 23, 2005	8.457	8.457	8.208	8.208	168,674	-0.27(-3.21%)
Mar 22, 2005	8.392	8.540	8.392	8.480	306,902	+0.06(+0.70%)
Mar 21, 2005	8.421	8.487	8.411	8.421	53,281	-0.01(-0.16%)
Mar 18, 2005	8.523	8.523	8.415	8.434	134,878	-0.04(-0.47%)
Mar 17, 2005	8.467	8.540	8.457	8.474	103,518	+0.01(+0.08%)
Mar 16, 2005	8.480	8.572	8.441	8.467	241,746	-0.02(-0.19%)
Mar 15, 2005	8.507	8.526	8.474	8.484	166,239	-0.04(-0.46%)
Mar 14, 2005	8.540	8.546	8.507	8.523	503,893	-0.04(-0.50%)
Mar 11, 2005	8.661	8.661	8.408	8.566	126,962	-0.10(-1.10%)
Mar 10, 2005	8.733	8.740	8.638	8.661	98,647	-0.05(-0.60%)
Mar 09, 2005	8.720	8.766	8.615	8.714	105,954	-0.02(-0.19%)
Mar 08, 2005	8.766	8.799	8.691	8.730	114,175	-0.01(-0.15%)
Mar 07, 2005	8.786	8.829	8.743	8.743	215,258	-0.04(-0.41%)
Mar 04, 2005	8.835	8.868	8.740	8.779	170,806	-0.02(-0.26%)
Mar 03, 2005	8.605	8.802	8.556	8.802	125,744	+0.24(+2.80%)
Mar 02, 2005	8.441	8.599	8.375	8.562	274,324	+0.12(+1.44%)
Mar 01, 2005	8.211	8.474	8.211	8.441	294,419	+0.23(+2.80%)
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%)