Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	4.985	5.120	4.952	4.962	527,287	+0.00(+0.07%)
Mar 28, 2008	5.097	5.153	4.913	4.959	326,696	-0.16(-3.15%)
Mar 27, 2008	5.120	5.261	5.100	5.120	206,416	-0.05(-0.89%)
Mar 26, 2008	5.330	5.330	5.123	5.166	564,212	-0.20(-3.74%)
Mar 25, 2008	5.495	5.511	5.294	5.367	917,965	-0.11(-1.92%)
Mar 24, 2008	5.577	5.669	5.377	5.472	928,259	-0.04(-0.78%)
Mar 21, 2008	5.347	5.571	5.314	5.515	1,254,487	+0.00(+0.00%)
Mar 20, 2008	5.347	5.571	5.314	5.515	1,254,487	+0.38(+7.44%)
Mar 19, 2008	5.018	5.258	5.018	5.133	740,542	+0.11(+2.23%)
Mar 18, 2008	4.807	5.021	4.807	5.021	1,002,845	+0.34(+7.24%)
Mar 17, 2008	4.807	5.018	4.682	4.682	894,260	-0.26(-5.32%)
Mar 14, 2008	4.952	5.015	4.771	4.946	748,838	+0.04(+0.74%)
Mar 13, 2008	4.886	4.998	4.742	4.909	571,530	-0.06(-1.19%)
Mar 12, 2008	4.791	5.117	4.791	4.969	695,046	+0.21(+4.43%)
Mar 11, 2008	4.771	4.913	4.682	4.758	815,547	+0.14(+3.06%)
Mar 10, 2008	4.541	4.778	4.531	4.616	725,437	+0.08(+1.81%)
Mar 07, 2008	4.557	4.919	4.524	4.534	1,159,074	-0.07(-1.50%)
Mar 06, 2008	4.689	4.873	4.488	4.603	3,659,476	-0.33(-6.67%)
Mar 05, 2008	4.919	5.077	4.801	4.932	1,903,612	-0.07(-1.32%)
Mar 04, 2008	5.215	5.215	4.883	4.998	1,432,555	-0.24(-4.59%)
Mar 03, 2008	5.265	5.298	5.202	5.238	1,538,857	-0.05(-1.00%)
Feb 29, 2008	5.265	5.330	5.263	5.291	609,565	+0.02(+0.44%)
Feb 28, 2008	5.495	5.495	5.265	5.268	462,022	-0.23(-4.13%)
Feb 27, 2008	5.423	5.650	5.423	5.495	473,154	+0.00(+0.00%)
Feb 26, 2008	5.459	5.650	5.330	5.495	975,596	+0.15(+2.77%)
Feb 25, 2008	5.327	5.396	5.235	5.347	741,697	+0.06(+1.06%)
Feb 22, 2008	5.252	5.291	5.169	5.291	1,139,244	+0.04(+0.69%)
Feb 21, 2008	5.367	5.367	5.202	5.255	1,083,142	-0.01(-0.19%)
Feb 20, 2008	5.215	5.275	5.024	5.265	1,506,214	+0.07(+1.27%)
Feb 19, 2008	5.258	5.370	5.166	5.199	1,178,752	-0.03(-0.63%)
Feb 18, 2008	5.159	5.304	5.123	5.232	0	+0.00(+0.00%)
Feb 15, 2008	5.159	5.304	5.123	5.232	1,274,041	+0.05(+0.89%)
Feb 14, 2008	5.429	5.429	5.123	5.186	1,443,222	-0.24(-4.48%)
Feb 13, 2008	5.423	5.630	5.347	5.429	1,379,182	-0.31(-5.39%)
Feb 12, 2008	5.676	5.847	5.600	5.739	1,338,266	+0.16(+2.89%)
Feb 11, 2008	5.712	5.821	5.521	5.577	1,659,167	-0.12(-2.08%)
Feb 08, 2008	5.890	6.064	5.607	5.696	1,766,645	-0.17(-2.97%)
Feb 07, 2008	5.771	5.896	5.663	5.870	1,219,093	+0.10(+1.71%)
Feb 06, 2008	5.982	6.081	5.771	5.771	1,203,922	-0.15(-2.56%)
Feb 05, 2008	6.008	6.170	5.906	5.923	1,389,965	-0.23(-3.69%)
Feb 04, 2008	6.173	6.186	5.969	6.150	1,131,129	+0.03(+0.48%)
Feb 01, 2008	5.873	6.179	5.873	6.120	1,311,814	+0.30(+5.20%)
Jan 31, 2008	5.676	5.910	5.594	5.817	1,779,252	+0.12(+2.02%)
Jan 30, 2008	5.748	5.979	5.676	5.702	1,758,078	-0.00(-0.06%)
Jan 29, 2008	5.923	6.058	5.702	5.706	2,315,127	-0.20(-3.40%)
Jan 28, 2008	5.748	6.110	5.660	5.906	2,071,214	+0.26(+4.54%)
Jan 25, 2008	5.581	5.794	5.551	5.650	883,517	+0.12(+2.20%)
Jan 24, 2008	5.561	5.755	5.370	5.528	720,562	+0.00(+0.00%)
Jan 23, 2008	4.758	5.541	4.758	5.528	1,257,313	+0.59(+12.00%)
Jan 22, 2008	4.653	5.472	4.653	4.936	1,130,816	-0.01(-0.20%)
Jan 21, 2008	5.166	5.265	4.804	4.946	0	+0.00(+0.00%)
Jan 18, 2008	5.166	5.265	4.804	4.946	1,117,532	-0.19(-3.65%)
Jan 17, 2008	5.294	5.446	5.107	5.133	924,876	-0.15(-2.92%)
Jan 16, 2008	5.212	5.403	5.140	5.288	1,045,320	+0.04(+0.82%)
Jan 15, 2008	5.235	5.291	5.110	5.245	639,470	-0.00(-0.06%)
Jan 14, 2008	5.038	5.275	4.995	5.248	1,222,443	+0.27(+5.42%)
Jan 11, 2008	4.903	5.100	4.811	4.978	1,203,445	+0.05(+0.93%)
Jan 10, 2008	4.742	5.090	4.620	4.932	2,287,350	+0.13(+2.74%)
Jan 09, 2008	4.857	5.005	4.429	4.801	1,849,659	-0.06(-1.15%)
Jan 08, 2008	5.205	5.215	4.850	4.857	1,599,929	-0.31(-6.05%)
Jan 07, 2008	5.268	5.337	5.103	5.169	2,621,082	-0.12(-2.18%)
Jan 04, 2008	5.248	5.370	5.248	5.284	1,447,240	-0.04(-0.80%)
Jan 03, 2008	5.377	5.505	5.327	5.327	1,488,946	-0.02(-0.37%)
Jan 02, 2008	5.337	5.475	5.278	5.347	954,070	+0.05(+0.87%)