Arbor Realty Trust (NY: ABR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	1.186	1.196	1.125	1.186	303,109	+0.03(+2.76%)
May 27, 2010	1.135	1.161	1.081	1.154	290,346	+0.08(+7.42%)
May 26, 2010	1.011	1.122	1.011	1.074	389,383	+0.07(+6.98%)
May 25, 2010	1.001	1.046	1.001	1.004	531,933	-0.04(-4.25%)
May 24, 2010	1.027	1.081	1.004	1.049	182,835	+0.02(+1.86%)
May 21, 2010	1.046	1.119	0.9947	1.030	1,141,379	-0.04(-4.15%)
May 20, 2010	1.116	1.119	1.074	1.074	1,008,468	-0.14(-11.55%)
May 19, 2010	1.240	1.266	1.158	1.215	563,991	-0.04(-3.54%)
May 18, 2010	1.317	1.349	1.253	1.259	486,478	-0.03(-2.23%)
May 17, 2010	1.272	1.294	1.227	1.288	352,980	+0.01(+0.50%)
May 14, 2010	1.282	1.339	1.250	1.282	328,675	-0.08(-5.86%)
May 13, 2010	1.371	1.400	1.329	1.361	386,525	-0.03(-2.06%)
May 12, 2010	1.342	1.390	1.326	1.390	353,027	+0.07(+5.06%)
May 11, 2010	1.367	1.371	1.299	1.323	495,122	+0.02(+1.72%)
May 10, 2010	1.301	1.307	1.285	1.301	629,633	+0.09(+7.65%)
May 07, 2010	1.291	1.335	1.180	1.208	1,021,977	-0.01(-1.04%)
May 06, 2010	1.288	1.288	1.071	1.221	1,756,145	-0.06(-4.96%)
May 05, 2010	1.224	1.307	1.212	1.285	412,430	+0.01(+0.50%)
May 04, 2010	1.323	1.333	1.253	1.278	523,806	-0.07(-5.42%)
May 03, 2010	1.304	1.387	1.294	1.352	349,947	+0.05(+3.92%)
Apr 30, 2010	1.345	1.432	1.288	1.301	670,433	-0.04(-3.09%)
Apr 29, 2010	1.275	1.352	1.250	1.342	494,134	+0.07(+5.51%)
Apr 28, 2010	1.342	1.349	1.215	1.272	803,598	-0.05(-4.09%)
Apr 27, 2010	1.425	1.425	1.317	1.326	692,938	-0.11(-7.35%)
Apr 26, 2010	1.403	1.457	1.381	1.432	753,313	+0.04(+2.74%)
Apr 23, 2010	1.419	1.451	1.387	1.393	862,082	-0.02(-1.57%)
Apr 22, 2010	1.336	1.476	1.304	1.416	2,199,389	+0.15(+11.56%)
Apr 21, 2010	1.240	1.285	1.212	1.269	599,541	+0.02(+1.79%)
Apr 20, 2010	1.180	1.275	1.161	1.247	639,704	+0.06(+5.11%)
Apr 19, 2010	1.243	1.243	1.129	1.186	627,283	-0.04(-3.38%)
Apr 16, 2010	1.288	1.307	1.212	1.227	659,772	-0.08(-6.33%)
Apr 15, 2010	1.320	1.339	1.294	1.310	396,506	-0.03(-2.14%)
Apr 14, 2010	1.339	1.358	1.285	1.339	649,217	-0.01(-0.94%)
Apr 13, 2010	1.400	1.403	1.240	1.352	1,679,190	-0.05(-3.42%)
Apr 12, 2010	1.435	1.486	1.371	1.400	802,296	-0.00(-0.23%)
Apr 09, 2010	1.358	1.524	1.285	1.403	2,677,838	+0.04(+2.80%)
Apr 08, 2010	1.294	1.377	1.243	1.365	1,135,197	+0.09(+7.00%)
Apr 07, 2010	1.250	1.285	1.244	1.275	1,261,728	+0.03(+2.04%)
Apr 06, 2010	1.186	1.250	1.180	1.250	1,601,996	+0.11(+9.80%)
Apr 05, 2010	1.103	1.186	1.087	1.138	992,195	+0.04(+3.48%)
Apr 01, 2010	1.033	1.100	1.100	1.100	836,516	+0.07(+6.48%)
Mar 31, 2010	1.036	1.036	1.020	1.033	306,914	-0.01(-0.61%)
Mar 30, 2010	1.046	1.046	1.020	1.039	278,656	-0.00(-0.31%)
Mar 29, 2010	1.074	1.080	1.027	1.043	493,679	-0.01(-1.21%)
Mar 26, 2010	1.043	1.087	1.030	1.055	703,040	+0.01(+1.23%)
Mar 25, 2010	1.014	1.043	0.9788	1.043	974,195	+0.04(+3.48%)
Mar 24, 2010	0.9246	1.007	0.9246	1.007	1,783,226	+0.09(+9.35%)
Mar 23, 2010	0.8608	0.9469	0.8608	0.9214	659,019	+0.06(+7.43%)
Mar 22, 2010	0.8257	0.8799	0.8162	0.8576	580,188	+0.03(+3.07%)
Mar 19, 2010	0.9692	0.9724	0.8321	0.8321	1,814,406	-0.14(-14.14%)
Mar 18, 2010	0.9565	0.9979	0.9565	0.9692	468,358	+0.01(+1.33%)
Mar 17, 2010	0.9533	0.9692	0.9533	0.9565	239,509	-0.00(-0.33%)
Mar 16, 2010	0.9469	0.9660	0.9437	0.9597	289,349	+0.02(+1.69%)
Mar 15, 2010	0.9437	0.9526	0.9405	0.9437	344,674	-0.00(-0.34%)
Mar 12, 2010	0.9246	0.9501	0.9150	0.9469	507,910	+0.04(+3.85%)
Mar 11, 2010	0.9405	0.9405	0.9023	0.9118	362,844	-0.03(-3.38%)
Mar 10, 2010	0.9182	0.9437	0.8991	0.9437	551,332	+0.04(+4.59%)
Mar 09, 2010	0.8927	0.9086	0.8704	0.9023	680,890	-0.00(-0.35%)
Mar 08, 2010	0.7971	0.9055	0.7875	0.9055	1,053,785	+0.10(+11.81%)
Mar 05, 2010	0.7811	0.8226	0.7811	0.8098	462,226	+0.03(+3.67%)
Mar 04, 2010	0.7907	0.7971	0.7779	0.7811	278,773	-0.00(-0.41%)
Mar 03, 2010	0.7620	0.7875	0.7492	0.7843	518,458	+0.04(+4.68%)
Mar 02, 2010	0.7237	0.7588	0.7174	0.7492	425,114	+0.02(+2.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.