Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.137	8.149	7.950	8.030	1,459,068	-0.12(-1.45%)
Jan 30, 2017	8.202	8.229	8.110	8.149	1,199,899	-0.06(-0.79%)
Jan 27, 2017	8.252	8.259	8.196	8.213	1,308,116	-0.04(-0.51%)
Jan 26, 2017	8.271	8.299	8.252	8.255	936,555	-0.03(-0.37%)
Jan 25, 2017	8.309	8.357	8.263	8.286	846,534	-0.03(-0.32%)
Jan 24, 2017	8.309	8.343	8.290	8.313	743,071	+0.00(+0.05%)
Jan 23, 2017	8.320	8.359	8.297	8.309	700,134	+0.03(+0.32%)
Jan 20, 2017	8.271	8.347	8.271	8.282	672,057	-0.02(-0.28%)
Jan 19, 2017	8.328	8.347	8.260	8.305	722,318	-0.05(-0.55%)
Jan 18, 2017	8.328	8.397	8.320	8.351	988,432	+0.02(+0.28%)
Jan 17, 2017	8.263	8.374	8.252	8.328	794,696	+0.06(+0.69%)
Jan 13, 2017		8.271	8.271	8.271	0	-0.05(-0.60%)
Jan 12, 2017	8.404	8.477	8.282	8.320	1,472,740	-0.13(-1.58%)
Jan 11, 2017	8.424	8.503	8.379	8.454	894,917	+0.03(+0.36%)
Jan 10, 2017	8.405	8.439	8.318	8.424	1,194,292	+0.02(+0.23%)
Jan 09, 2017	8.431	8.458	8.356	8.405	1,020,854	-0.00(-0.05%)
Jan 06, 2017	8.382	8.443	8.365	8.409	871,190	+0.02(+0.23%)
Jan 05, 2017	8.329	8.443	8.314	8.390	1,258,093	+0.06(+0.68%)
Jan 04, 2017	8.234	8.341	8.200	8.333	1,925,024	-0.01(-0.14%)
Jan 03, 2017	8.261	8.368	8.231	8.344	1,489,252	+0.13(+1.57%)
Dec 30, 2016		8.216	8.216	8.216	0	-0.08(-0.91%)
Dec 29, 2016	8.212	8.325	8.193	8.291	1,219,090	+0.08(+0.97%)
Dec 28, 2016	8.208	8.329	8.068	8.212	1,609,888	+0.03(+0.32%)
Dec 27, 2016	8.269	8.288	8.147	8.185	999,627	-0.06(-0.78%)
Dec 23, 2016		8.250	8.250	8.250	0	-0.01(-0.09%)
Dec 22, 2016	8.144	8.291	8.109	8.257	1,527,196	+0.15(+1.82%)
Dec 21, 2016	8.060	8.155	8.003	8.109	1,325,577	+0.08(+0.94%)
Dec 20, 2016	8.109	8.155	8.011	8.034	1,352,000	-0.08(-0.93%)
Dec 19, 2016	7.825	8.117	7.784	8.109	2,334,295	+0.34(+4.39%)
Dec 16, 2016	7.757	7.901	7.712	7.769	2,682,829	+0.06(+0.84%)
Dec 15, 2016	8.072	8.113	7.685	7.704	3,432,103	-0.41(-5.09%)
Dec 14, 2016	8.234	8.306	8.108	8.117	1,997,356	-0.08(-0.97%)
Dec 13, 2016	8.526	8.560	8.166	8.197	2,956,830	-0.34(-4.04%)
Dec 12, 2016	8.515	8.571	8.451	8.541	1,538,897	+0.02(+0.22%)
Dec 09, 2016	8.447	8.556	8.447	8.522	1,604,549	+0.08(+0.93%)
Dec 08, 2016	8.477	8.537	8.425	8.444	1,803,953	-0.03(-0.40%)
Dec 07, 2016	8.440	8.545	8.421	8.477	1,375,904	+0.04(+0.44%)
Dec 06, 2016	8.354	8.466	8.339	8.440	1,371,887	+0.09(+1.08%)
Dec 05, 2016	8.226	8.372	8.196	8.350	1,641,360	+0.15(+1.88%)
Dec 02, 2016	8.230	8.290	8.136	8.196	1,665,753	-0.03(-0.41%)
Dec 01, 2016	8.354	8.385	8.189	8.230	1,947,372	-0.11(-1.35%)
Nov 30, 2016	8.444	8.444	8.309	8.342	1,406,941	-0.09(-1.11%)
Nov 29, 2016	8.429	8.477	8.357	8.436	1,378,445	+0.01(+0.09%)
Nov 28, 2016	8.357	8.487	8.357	8.429	1,457,686	+0.08(+0.94%)
Nov 25, 2016	8.327	8.361	8.324	8.350	410,066	+0.03(+0.41%)
Nov 23, 2016		8.316	8.316	8.316	0	-0.11(-1.34%)
Nov 22, 2016	8.440	8.492	8.391	8.429	1,281,857	+0.04(+0.45%)
Nov 21, 2016	8.372	8.423	8.341	8.391	1,684,835	+0.07(+0.86%)
Nov 18, 2016	8.346	8.372	8.249	8.320	1,443,580	-0.00(-0.05%)
Nov 17, 2016	8.395	8.440	8.316	8.324	967,453	-0.06(-0.72%)
Nov 16, 2016	8.331	8.462	8.331	8.384	1,200,646	+0.06(+0.68%)
Nov 15, 2016	8.380	8.417	8.290	8.327	1,575,481	-0.03(-0.36%)
Nov 14, 2016	8.522	8.534	8.346	8.357	1,560,885	-0.17(-1.94%)
Nov 11, 2016	8.500	8.575	8.500	8.522	1,324,698	+0.01(+0.13%)
Nov 10, 2016	8.691	8.778	8.496	8.511	2,050,507	-0.11(-1.26%)
Nov 09, 2016	8.631	8.687	8.527	8.620	2,664,772	-0.01(-0.09%)
Nov 08, 2016	8.575	8.661	8.549	8.627	1,174,348	+0.07(+0.87%)
Nov 07, 2016	8.553	8.575	8.516	8.553	1,483,593	+0.07(+0.88%)
Nov 04, 2016	8.579	8.579	8.471	8.479	1,265,126	-0.07(-0.78%)
Nov 03, 2016	8.490	8.679	8.490	8.546	1,949,842	+0.07(+0.88%)
Nov 02, 2016	8.397	8.483	8.367	8.471	1,077,807	+0.09(+1.06%)