Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.10	10.20	10.08	10.12	206,428	+0.05(+0.49%)
Jul 28, 2005	10.05	10.14	10.00	10.07	489,887	+0.07(+0.66%)
Jul 27, 2005	9.870	10.00	9.788	10.00	460,658	+0.10(+1.00%)
Jul 26, 2005	9.824	9.903	9.755	9.903	197,599	+0.09(+0.94%)
Jul 25, 2005	9.837	9.906	9.732	9.811	282,241	-0.01(-0.10%)
Jul 22, 2005	9.880	9.880	9.797	9.820	425,949	-0.03(-0.33%)
Jul 21, 2005	9.886	9.916	9.788	9.853	245,400	+0.00(+0.00%)
Jul 20, 2005	9.847	9.889	9.817	9.853	530,686	+0.02(+0.23%)
Jul 19, 2005	9.778	9.853	9.745	9.830	274,629	+0.07(+0.67%)
Jul 18, 2005	9.673	9.771	9.604	9.765	283,154	+0.09(+0.95%)
Jul 15, 2005	9.643	9.682	9.581	9.673	425,036	+0.03(+0.31%)
Jul 14, 2005	9.781	9.781	9.640	9.643	499,630	-0.14(-1.41%)
Jul 13, 2005	9.827	9.840	9.745	9.781	477,708	-0.05(-0.47%)
Jul 12, 2005	9.755	9.866	9.640	9.827	469,792	+0.10(+0.98%)
Jul 11, 2005	9.981	9.985	9.725	9.732	386,368	-0.29(-2.85%)
Jul 08, 2005	9.689	10.18	9.666	10.02	398,851	+0.34(+3.57%)
Jul 07, 2005	9.663	9.709	9.564	9.673	209,777	-0.01(-0.10%)
Jul 06, 2005	9.669	9.722	9.630	9.682	365,360	+0.01(+0.14%)
Jul 05, 2005	9.508	9.689	9.508	9.669	198,512	+0.16(+1.69%)
Jul 01, 2005	9.443	9.508	9.390	9.508	114,784	+0.08(+0.87%)
Jun 30, 2005	9.443	9.462	9.384	9.426	207,951	+0.00(+0.03%)
Jun 29, 2005	9.361	9.439	9.351	9.423	266,104	+0.08(+0.84%)
Jun 28, 2005	9.328	9.426	9.279	9.344	287,416	+0.07(+0.78%)
Jun 27, 2005	9.338	9.426	9.246	9.272	178,113	-0.04(-0.42%)
Jun 24, 2005	9.426	9.476	9.210	9.311	1,342,090	-0.11(-1.22%)
Jun 23, 2005	9.446	9.541	9.387	9.426	276,151	-0.04(-0.42%)
Jun 22, 2005	9.476	9.512	9.341	9.466	346,179	+0.07(+0.73%)
Jun 21, 2005	9.508	9.518	9.393	9.397	498,108	-0.05(-0.56%)
Jun 20, 2005	9.410	9.591	9.351	9.449	669,827	+0.12(+1.30%)
Jun 17, 2005	9.229	9.341	9.203	9.328	442,999	+0.12(+1.32%)
Jun 16, 2005	9.279	9.279	9.180	9.206	402,505	+0.01(+0.11%)
Jun 15, 2005	9.279	9.279	9.167	9.196	109,608	+0.00(+0.00%)
Jun 14, 2005	9.180	9.233	9.173	9.196	296,246	+0.03(+0.36%)
Jun 13, 2005	9.164	9.252	9.131	9.164	349,528	+0.07(+0.72%)
Jun 10, 2005	9.177	9.226	9.085	9.098	133,661	-0.08(-0.86%)
Jun 09, 2005	9.167	9.210	9.049	9.177	139,141	+0.04(+0.47%)
Jun 08, 2005	9.180	9.210	9.131	9.134	136,705	-0.05(-0.50%)
Jun 07, 2005	9.098	9.213	9.078	9.180	201,557	+0.11(+1.27%)
Jun 06, 2005	9.032	9.114	8.996	9.065	232,003	+0.09(+0.95%)
Jun 03, 2005	8.950	9.114	8.950	8.980	76,725	-0.02(-0.22%)
Jun 02, 2005	9.006	9.256	8.983	8.999	193,641	+0.06(+0.66%)
Jun 01, 2005	8.769	9.108	8.760	8.940	442,999	+0.19(+2.14%)
May 31, 2005	8.753	8.815	8.737	8.753	281,632	+0.00(+0.00%)
May 27, 2005	8.750	8.753	8.720	8.753	59,675	+0.00(+0.04%)
May 26, 2005	8.753	8.753	8.740	8.750	140,359	+0.01(+0.08%)
May 25, 2005	8.753	8.786	8.720	8.743	603,758	+0.01(+0.08%)
May 24, 2005	8.746	8.779	8.710	8.737	531,599	+0.00(+0.04%)
May 23, 2005	8.704	8.786	8.664	8.733	552,912	+0.05(+0.61%)
May 20, 2005	8.664	8.704	8.638	8.681	483,493	+0.03(+0.38%)
May 19, 2005	8.671	8.697	8.641	8.648	360,184	-0.00(-0.04%)
May 18, 2005	8.697	8.697	8.638	8.651	264,277	-0.02(-0.19%)
May 17, 2005	8.589	8.704	8.589	8.668	259,405	+0.01(+0.15%)
May 16, 2005	8.654	8.737	8.654	8.654	313,601	+0.05(+0.57%)
May 13, 2005	8.585	8.704	8.559	8.605	110,217	+0.02(+0.27%)
May 12, 2005	8.700	8.714	8.576	8.582	208,255	-0.12(-1.36%)
May 11, 2005	8.743	8.756	8.687	8.700	238,702	-0.04(-0.41%)
May 10, 2005	8.641	8.737	8.605	8.737	193,945	+0.10(+1.10%)
May 09, 2005	8.576	8.677	8.576	8.641	203,384	+0.12(+1.39%)
May 06, 2005	8.530	8.540	8.457	8.523	90,731	+0.01(+0.12%)
May 05, 2005	8.530	8.540	8.464	8.513	542,255	+0.01(+0.08%)
May 04, 2005	8.425	8.540	8.425	8.507	189,987	+0.13(+1.57%)
May 03, 2005	8.342	8.474	8.257	8.375	229,263	+0.00(+0.04%)