Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	2.848	2.982	2.841	2.894	623,295	+0.01(+0.23%)
Aug 28, 2008	2.841	3.015	2.828	2.887	922,541	+0.04(+1.50%)
Aug 27, 2008	2.874	3.048	2.792	2.844	702,457	-0.04(-1.48%)
Aug 26, 2008	2.903	3.176	2.874	2.887	681,610	+0.00(+0.11%)
Aug 25, 2008	3.212	3.212	2.874	2.884	1,264,113	-0.27(-8.45%)
Aug 22, 2008	3.189	3.235	3.120	3.150	512,281	-0.06(-1.94%)
Aug 21, 2008	3.363	3.367	3.169	3.212	1,039,067	-0.09(-2.59%)
Aug 20, 2008	3.317	3.380	3.268	3.298	586,543	-0.00(-0.10%)
Aug 19, 2008	3.445	3.445	3.284	3.301	827,261	-0.13(-3.92%)
Aug 18, 2008	3.301	3.508	3.298	3.436	1,298,442	+0.18(+5.55%)
Aug 15, 2008	3.537	3.656	3.146	3.255	0	-0.33(-9.08%)
Aug 14, 2008	3.550	3.711	3.527	3.580	730,894	-0.01(-0.18%)
Aug 13, 2008	3.662	3.695	3.452	3.587	937,859	-0.28(-7.22%)
Aug 12, 2008	3.849	3.945	3.777	3.866	1,440,723	-0.02(-0.59%)
Aug 11, 2008	3.613	3.935	3.613	3.889	1,680,414	+0.25(+6.86%)
Aug 08, 2008	3.738	3.826	3.629	3.639	2,053,228	+0.09(+2.59%)
Aug 07, 2008	3.633	3.665	3.537	3.547	748,511	-0.10(-2.62%)
Aug 06, 2008	3.649	3.738	3.629	3.642	528,579	+0.01(+0.36%)
Aug 05, 2008	3.478	3.741	3.409	3.629	563,906	+0.14(+4.15%)
Aug 04, 2008	3.603	3.669	3.413	3.485	759,155	-0.11(-2.93%)
Aug 01, 2008	3.587	3.843	3.587	3.590	960,919	-0.01(-0.27%)
Jul 31, 2008	3.633	3.741	3.541	3.600	638,409	+0.00(+0.09%)
Jul 30, 2008	3.987	4.043	3.534	3.596	1,070,807	-0.30(-7.59%)
Jul 29, 2008	3.892	3.918	3.679	3.892	771,827	+0.17(+4.50%)
Jul 28, 2008	3.511	3.895	3.511	3.725	749,244	+0.18(+5.10%)
Jul 25, 2008	3.396	3.830	3.396	3.544	1,032,368	+0.14(+4.05%)
Jul 24, 2008	3.596	3.679	3.347	3.406	681,832	-0.12(-3.44%)
Jul 23, 2008	3.629	4.102	3.485	3.527	1,643,175	-0.11(-2.98%)
Jul 22, 2008	3.317	3.656	3.202	3.636	659,448	+0.34(+10.15%)
Jul 21, 2008	3.117	3.424	3.117	3.301	755,550	+0.25(+8.30%)
Jul 18, 2008	3.202	3.511	2.969	3.048	1,364,606	+0.09(+3.00%)
Jul 17, 2008	2.831	3.028	2.792	2.959	711,670	+0.13(+4.52%)
Jul 16, 2008	2.729	2.936	2.720	2.831	516,117	+0.09(+3.11%)
Jul 15, 2008	2.664	2.940	2.631	2.746	794,175	+0.06(+2.20%)
Jul 14, 2008	2.825	2.940	2.670	2.687	510,837	-0.09(-3.08%)
Jul 11, 2008	2.674	2.857	2.614	2.772	974,337	-0.00(-0.12%)
Jul 10, 2008	3.078	3.078	2.697	2.775	662,410	-0.08(-2.76%)
Jul 09, 2008	3.117	3.130	2.792	2.854	550,473	-0.28(-8.81%)
Jul 08, 2008	2.690	3.166	2.683	3.130	911,093	+0.42(+15.38%)
Jul 07, 2008	2.628	2.775	2.618	2.713	850,288	+0.10(+3.90%)
Jul 04, 2008	2.792	2.834	2.578	2.611	955,131	+0.00(+0.00%)
Jul 03, 2008	2.792	2.834	2.578	2.611	955,131	-0.17(-6.14%)
Jul 02, 2008	2.966	3.035	2.756	2.782	1,017,081	-0.18(-6.10%)
Jul 01, 2008	2.956	3.048	2.867	2.963	874,118	+0.02(+0.56%)
Jun 30, 2008	3.255	3.255	2.861	2.946	2,285,464	-0.27(-8.28%)
Jun 27, 2008	3.156	3.268	3.123	3.212	2,856,967	+0.06(+1.77%)
Jun 26, 2008	3.229	3.248	3.130	3.156	787,866	-0.05(-1.54%)
Jun 25, 2008	3.235	3.268	3.137	3.206	1,838,749	+0.02(+0.72%)
Jun 24, 2008	3.284	3.321	3.169	3.183	1,887,826	-0.12(-3.77%)
Jun 23, 2008	3.399	3.613	3.271	3.307	1,075,752	-0.08(-2.23%)
Jun 20, 2008	3.488	3.501	3.353	3.383	1,088,984	-0.12(-3.38%)
Jun 19, 2008	3.659	3.771	3.416	3.501	1,940,792	-0.14(-3.96%)
Jun 18, 2008	3.941	3.948	3.596	3.646	1,568,587	-0.30(-7.58%)
Jun 17, 2008	3.991	4.079	3.941	3.945	733,905	-0.01(-0.25%)
Jun 16, 2008	3.912	4.007	3.826	3.954	624,641	+0.07(+1.86%)
Jun 13, 2008	4.010	4.401	3.813	3.882	1,561,794	-0.05(-1.17%)
Jun 12, 2008	3.642	3.945	3.511	3.928	3,626,352	+0.33(+9.22%)
Jun 11, 2008	4.161	4.188	3.498	3.596	4,186,242	-0.58(-13.98%)
Jun 10, 2008	4.303	4.467	4.175	4.181	2,344,226	-0.25(-5.70%)
Jun 09, 2008	4.575	4.582	4.434	4.434	1,134,654	-0.07(-1.53%)
Jun 06, 2008	4.598	4.611	4.500	4.503	558,885	-0.09(-1.86%)
Jun 05, 2008	4.549	4.598	4.516	4.588	537,213	+0.05(+1.09%)
Jun 04, 2008	4.582	4.624	4.513	4.539	540,072	-0.02(-0.43%)
Jun 03, 2008	4.638	4.647	4.516	4.559	1,172,420	-0.02(-0.50%)