Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	9.893	9.998	9.755	9.998	356,835	+0.13(+1.30%)
Mar 29, 2007	9.824	9.919	9.751	9.870	256,970	+0.07(+0.74%)
Mar 28, 2007	9.919	9.939	9.771	9.797	435,083	-0.19(-1.87%)
Mar 27, 2007	10.05	10.08	9.935	9.985	295,333	-0.07(-0.65%)
Mar 26, 2007	10.04	10.18	10.00	10.05	373,276	+0.02(+0.23%)
Mar 23, 2007	10.03	10.08	9.958	10.03	238,093	-0.04(-0.39%)
Mar 22, 2007	10.03	10.09	10.00	10.07	295,942	+0.04(+0.39%)
Mar 21, 2007	9.968	10.07	9.820	10.03	369,318	+0.08(+0.79%)
Mar 20, 2007	9.935	9.998	9.804	9.949	310,251	+0.14(+1.41%)
Mar 19, 2007	9.807	9.916	9.732	9.811	344,047	+0.08(+0.78%)
Mar 16, 2007	9.705	9.903	9.584	9.735	559,306	+0.03(+0.34%)
Mar 15, 2007	9.489	9.705	9.446	9.702	269,757	+0.23(+2.43%)
Mar 14, 2007	9.485	9.545	9.226	9.472	410,117	-0.07(-0.72%)
Mar 13, 2007	9.952	9.903	9.466	9.541	547,127	-0.41(-4.13%)
Mar 12, 2007	9.791	10.05	9.791	9.952	404,027	+0.09(+0.93%)
Mar 09, 2007	9.958	10.07	9.781	9.860	511,200	-0.08(-0.79%)
Mar 08, 2007	9.774	10.01	9.682	9.939	917,968	+0.28(+2.93%)
Mar 07, 2007	9.640	9.840	9.640	9.656	637,858	-0.01(-0.07%)
Mar 06, 2007	9.426	9.738	9.426	9.663	550,172	+0.46(+5.00%)
Mar 05, 2007	9.525	9.728	9.200	9.203	963,942	-0.56(-5.78%)
Mar 02, 2007	10.26	10.26	9.768	9.768	707,581	-0.30(-3.00%)
Mar 01, 2007	10.03	10.17	9.827	10.07	679,049	-0.04(-0.42%)
Feb 28, 2007	10.14	10.15	9.788	10.11	668,914	-0.07(-0.68%)
Feb 27, 2007	10.26	10.32	9.853	10.18	1,044,931	-0.39(-3.70%)
Feb 26, 2007	10.84	10.84	10.29	10.57	982,515	-0.30(-2.75%)
Feb 23, 2007	10.98	11.06	10.87	10.87	326,388	-0.21(-1.93%)
Feb 22, 2007	10.98	11.15	10.98	11.08	307,207	-0.03(-0.24%)
Feb 21, 2007	11.21	11.23	11.01	11.11	635,727	-0.06(-0.56%)
Feb 20, 2007	11.17	11.30	11.05	11.17	1,376,495	-0.01(-0.09%)
Feb 16, 2007	10.87	11.30	10.82	11.18	816,580	+0.31(+2.84%)
Feb 15, 2007	10.67	11.02	10.65	10.87	681,701	+0.23(+2.19%)
Feb 14, 2007	10.81	10.86	10.64	10.64	274,629	-0.20(-1.88%)
Feb 13, 2007	10.68	10.85	10.58	10.85	329,128	+0.21(+1.98%)
Feb 12, 2007	10.74	10.74	10.32	10.63	643,338	-0.05(-0.46%)
Feb 09, 2007	10.67	10.93	10.58	10.68	1,356,096	+0.09(+0.81%)
Feb 08, 2007	10.75	10.78	10.38	10.60	650,950	-0.19(-1.77%)
Feb 07, 2007	10.74	10.84	10.55	10.79	490,192	-0.03(-0.30%)
Feb 06, 2007	10.42	10.82	10.41	10.82	1,128,659	+0.42(+4.04%)
Feb 05, 2007	10.40	10.47	10.31	10.40	234,439	-0.04(-0.35%)
Feb 02, 2007	10.47	10.52	10.38	10.44	200,948	-0.02(-0.16%)
Feb 01, 2007	10.25	10.47	10.18	10.45	270,366	-0.03(-0.25%)
Jan 31, 2007	10.46	10.56	10.44	10.48	252,098	+0.04(+0.38%)
Jan 30, 2007	10.36	10.44	10.33	10.44	137,619	+0.09(+0.82%)
Jan 29, 2007	10.28	10.36	10.24	10.36	316,341	+0.11(+1.09%)
Jan 26, 2007	10.25	10.28	10.14	10.24	301,422	-0.00(-0.03%)
Jan 25, 2007	10.32	10.36	10.15	10.25	305,684	+0.00(+0.00%)
Jan 24, 2007	10.32	10.33	10.19	10.25	290,766	-0.04(-0.41%)
Jan 23, 2007	10.19	10.36	10.18	10.29	239,920	+0.10(+0.93%)
Jan 22, 2007	10.20	10.25	10.13	10.19	361,706	-0.04(-0.38%)
Jan 19, 2007	9.981	10.26	9.916	10.23	307,511	+0.22(+2.20%)
Jan 18, 2007	10.03	10.05	9.834	10.01	1,431,604	-0.01(-0.10%)
Jan 17, 2007	9.919	10.04	9.880	10.02	170,197	+0.05(+0.46%)
Jan 16, 2007	9.988	10.07	9.903	9.978	143,404	-0.01(-0.10%)
Jan 12, 2007	10.03	10.03	9.968	9.988	137,619	-0.03(-0.30%)
Jan 11, 2007	9.880	10.08	9.860	10.02	219,825	+0.18(+1.84%)
Jan 10, 2007	9.771	9.903	9.738	9.837	2,093,515	+0.00(+0.03%)
Jan 09, 2007	9.860	9.909	9.669	9.834	175,373	+0.01(+0.10%)
Jan 08, 2007	9.709	9.846	9.640	9.824	108,999	+0.11(+1.18%)
Jan 05, 2007	9.870	9.870	9.623	9.709	275,847	-0.21(-2.09%)
Jan 04, 2007	9.853	9.916	9.738	9.916	235,657	+0.10(+1.00%)