Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.137	8.148	7.949	8.030	1,459,143	-0.12(-1.45%)
Jan 30, 2017	8.202	8.228	8.110	8.148	1,199,961	-0.06(-0.79%)
Jan 27, 2017	8.251	8.259	8.196	8.213	1,308,183	-0.04(-0.51%)
Jan 26, 2017	8.270	8.298	8.251	8.255	936,603	-0.03(-0.37%)
Jan 25, 2017	8.309	8.356	8.263	8.286	846,577	-0.03(-0.32%)
Jan 24, 2017	8.309	8.343	8.289	8.312	743,109	+0.00(+0.05%)
Jan 23, 2017	8.320	8.358	8.297	8.309	700,170	+0.03(+0.32%)
Jan 20, 2017	8.270	8.347	8.270	8.282	672,091	-0.02(-0.28%)
Jan 19, 2017	8.328	8.347	8.260	8.305	722,355	-0.05(-0.55%)
Jan 18, 2017	8.328	8.396	8.320	8.351	988,483	+0.02(+0.28%)
Jan 17, 2017	8.263	8.373	8.251	8.328	794,737	+0.06(+0.69%)
Jan 13, 2017		8.270	8.270	8.270	0	-0.05(-0.60%)
Jan 12, 2017	8.404	8.477	8.282	8.320	1,472,816	-0.13(-1.58%)
Jan 11, 2017	8.423	8.503	8.378	8.454	894,963	+0.03(+0.36%)
Jan 10, 2017	8.404	8.439	8.317	8.423	1,194,353	+0.02(+0.23%)
Jan 09, 2017	8.431	8.457	8.355	8.404	1,020,906	-0.00(-0.04%)
Jan 06, 2017	8.382	8.442	8.365	8.408	871,234	+0.02(+0.23%)
Jan 05, 2017	8.329	8.442	8.314	8.389	1,258,158	+0.06(+0.68%)
Jan 04, 2017	8.234	8.340	8.200	8.332	1,925,123	-0.01(-0.14%)
Jan 03, 2017	8.261	8.368	8.230	8.344	1,489,329	+0.13(+1.57%)
Dec 30, 2016		8.215	8.215	8.215	0	-0.08(-0.91%)
Dec 29, 2016	8.211	8.325	8.192	8.291	1,219,153	+0.08(+0.97%)
Dec 28, 2016	8.208	8.329	8.067	8.211	1,609,970	+0.03(+0.32%)
Dec 27, 2016	8.268	8.288	8.147	8.185	999,678	-0.06(-0.78%)
Dec 23, 2016		8.249	8.249	8.249	0	-0.01(-0.09%)
Dec 22, 2016	8.143	8.291	8.109	8.257	1,527,275	+0.15(+1.82%)
Dec 21, 2016	8.060	8.154	8.003	8.109	1,325,645	+0.08(+0.94%)
Dec 20, 2016	8.109	8.154	8.011	8.033	1,352,069	-0.08(-0.93%)
Dec 19, 2016	7.825	8.117	7.783	8.109	2,334,415	+0.34(+4.39%)
Dec 16, 2016	7.757	7.901	7.711	7.768	2,682,967	+0.06(+0.84%)
Dec 15, 2016	8.071	8.113	7.685	7.704	3,432,279	-0.41(-5.09%)
Dec 14, 2016	8.234	8.306	8.107	8.117	1,997,458	-0.08(-0.97%)
Dec 13, 2016	8.526	8.560	8.166	8.196	2,956,981	-0.34(-4.04%)
Dec 12, 2016	8.515	8.571	8.450	8.541	1,538,976	+0.02(+0.22%)
Dec 09, 2016	8.447	8.556	8.447	8.522	1,604,632	+0.08(+0.93%)
Dec 08, 2016	8.477	8.537	8.425	8.443	1,804,045	-0.03(-0.40%)
Dec 07, 2016	8.440	8.545	8.421	8.477	1,375,975	+0.04(+0.44%)
Dec 06, 2016	8.353	8.466	8.338	8.440	1,371,957	+0.09(+1.08%)
Dec 05, 2016	8.226	8.372	8.196	8.350	1,641,444	+0.15(+1.88%)
Dec 02, 2016	8.229	8.290	8.136	8.196	1,665,838	-0.03(-0.41%)
Dec 01, 2016	8.353	8.385	8.188	8.229	1,947,472	-0.11(-1.35%)
Nov 30, 2016	8.443	8.443	8.308	8.342	1,407,013	-0.09(-1.11%)
Nov 29, 2016	8.428	8.477	8.357	8.436	1,378,516	+0.01(+0.09%)
Nov 28, 2016	8.357	8.486	8.357	8.428	1,457,760	+0.08(+0.94%)
Nov 25, 2016	8.327	8.361	8.323	8.350	410,087	+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	8.428	1,281,923	+0.04(+0.45%)
Nov 21, 2016	8.372	8.423	8.341	8.391	1,684,922	+0.07(+0.86%)
Nov 18, 2016	8.346	8.371	8.248	8.319	1,443,654	-0.00(-0.05%)
Nov 17, 2016	8.395	8.440	8.316	8.323	967,502	-0.06(-0.72%)
Nov 16, 2016	8.331	8.462	8.331	8.383	1,200,708	+0.06(+0.68%)
Nov 15, 2016	8.380	8.417	8.290	8.327	1,575,561	-0.03(-0.36%)
Nov 14, 2016	8.522	8.533	8.346	8.357	1,560,965	-0.17(-1.94%)
Nov 11, 2016	8.500	8.575	8.500	8.522	1,324,766	+0.01(+0.13%)
Nov 10, 2016	8.691	8.777	8.496	8.511	2,050,612	-0.11(-1.26%)
Nov 09, 2016	8.631	8.686	8.527	8.620	2,664,909	-0.01(-0.09%)
Nov 08, 2016	8.575	8.660	8.549	8.627	1,174,408	+0.07(+0.87%)
Nov 07, 2016	8.553	8.575	8.516	8.553	1,483,670	+0.07(+0.88%)
Nov 04, 2016	8.579	8.579	8.471	8.478	1,265,191	-0.07(-0.78%)
Nov 03, 2016	8.490	8.679	8.490	8.545	1,949,943	+0.07(+0.88%)
Nov 02, 2016	8.397	8.482	8.367	8.471	1,077,862	+0.09(+1.06%)