Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	10.56	10.58	10.41	10.43	1,149,396	-0.10(-0.94%)
Nov 29, 2017	10.50	10.60	10.50	10.53	1,060,402	+0.01(+0.08%)
Nov 28, 2017	10.42	10.55	10.38	10.53	959,453	+0.12(+1.19%)
Nov 27, 2017	10.50	10.52	10.40	10.40	982,916	-0.10(-0.94%)
Nov 24, 2017	10.56	10.57	10.46	10.50	726,257	-0.04(-0.35%)
Nov 22, 2017	10.42	10.57	10.40	10.54	928,420	+0.14(+1.35%)
Nov 21, 2017	10.28	10.41	10.27	10.40	1,122,154	+0.16(+1.53%)
Nov 20, 2017	10.15	10.27	10.11	10.24	1,152,065	+0.11(+1.06%)
Nov 17, 2017	10.07	10.19	10.06	10.13	2,639,775	+0.06(+0.57%)
Nov 16, 2017	10.08	10.16	10.06	10.08	1,126,973	+0.01(+0.08%)
Nov 15, 2017	10.11	10.19	9.989	10.07	1,086,071	-0.10(-0.97%)
Nov 14, 2017	10.06	10.20	10.02	10.17	1,457,480	+0.11(+1.11%)
Nov 13, 2017	9.945	10.08	9.891	10.06	1,843,777	+0.14(+1.45%)
Nov 10, 2017	9.969	10.03	9.912	9.912	1,392,508	-0.04(-0.41%)
Nov 09, 2017	9.949	10.03	9.894	9.953	994,626	+0.00(+0.00%)
Nov 08, 2017	9.887	9.994	9.883	9.953	1,244,847	+0.06(+0.62%)
Nov 07, 2017	9.846	9.986	9.789	9.891	2,628,226	+0.02(+0.21%)
Nov 06, 2017	9.986	9.990	9.789	9.871	2,838,623	-0.14(-1.39%)
Nov 03, 2017	9.957	10.05	9.940	10.01	1,287,687	-0.02(-0.16%)
Nov 02, 2017	10.26	10.29	9.949	10.03	2,587,325	-0.23(-2.23%)
Nov 01, 2017	10.33	10.37	10.22	10.26	1,637,260	+0.00(+0.00%)
Oct 31, 2017	10.38	10.41	10.25	10.26	1,894,501	-0.11(-1.03%)
Oct 30, 2017	10.44	10.51	10.30	10.36	2,572,138	-0.04(-0.43%)
Oct 27, 2017	10.45	10.45	10.26	10.41	2,138,802	-0.01(-0.08%)
Oct 26, 2017	10.77	10.78	10.36	10.42	3,897,721	-0.35(-3.23%)
Oct 25, 2017	10.98	10.99	10.68	10.76	1,303,966	-0.21(-1.90%)
Oct 24, 2017	11.05	11.10	10.96	10.97	522,732	-0.03(-0.30%)
Oct 23, 2017	11.12	11.12	10.96	11.00	1,089,619	-0.10(-0.92%)
Oct 20, 2017	11.16	11.17	11.08	11.11	905,881	-0.04(-0.33%)
Oct 19, 2017	11.07	11.16	11.02	11.14	1,599,592	+0.03(+0.29%)
Oct 18, 2017	11.12	11.14	11.09	11.11	1,095,185	-0.01(-0.07%)
Oct 17, 2017	11.12	11.14	11.07	11.12	1,552,663	+0.01(+0.11%)
Oct 16, 2017	11.07	11.14	11.07	11.11	1,315,265	+0.07(+0.59%)
Oct 13, 2017	11.03	11.06	10.96	11.04	1,298,910	+0.07(+0.60%)
Oct 12, 2017	10.99	11.04	10.91	10.98	1,444,554	-0.03(-0.26%)
Oct 11, 2017	10.94	11.03	10.94	11.00	1,250,563	+0.06(+0.52%)
Oct 10, 2017	11.02	11.03	10.94	10.95	1,351,955	-0.03(-0.26%)
Oct 09, 2017	10.86	11.00	10.86	10.98	1,302,070	+0.12(+1.12%)
Oct 06, 2017	10.96	10.96	10.81	10.85	1,517,545	-0.13(-1.18%)
Oct 05, 2017	10.98	11.07	10.95	10.98	1,517,334	+0.00(+0.04%)
Oct 04, 2017	11.00	11.02	10.94	10.98	1,009,650	-0.02(-0.22%)
Oct 03, 2017	11.04	11.07	10.97	11.00	1,291,913	-0.06(-0.51%)
Oct 02, 2017	10.94	11.07	10.92	11.06	1,757,095	+0.13(+1.15%)
Sep 29, 2017	10.90	10.95	10.86	10.94	1,414,148	+0.04(+0.37%)
Sep 28, 2017	10.87	10.92	10.79	10.89	1,709,689	+0.02(+0.22%)
Sep 27, 2017	10.82	10.87	10.75	10.87	1,939,997	+0.06(+0.56%)
Sep 26, 2017	10.76	10.87	10.72	10.81	1,064,564	+0.07(+0.64%)
Sep 25, 2017	10.72	10.75	10.66	10.74	1,421,013	+0.02(+0.23%)
Sep 22, 2017	10.67	10.73	10.64	10.72	1,148,117	+0.12(+1.11%)
Sep 21, 2017	10.63	10.66	10.59	10.60	1,461,500	-0.05(-0.50%)
Sep 20, 2017	10.72	10.74	10.60	10.65	1,960,739	-0.04(-0.42%)
Sep 19, 2017	10.68	10.75	10.66	10.70	2,604,452	+0.02(+0.19%)
Sep 18, 2017	10.71	10.79	10.63	10.68	3,325,181	-0.06(-0.53%)
Sep 15, 2017	10.89	10.92	10.70	10.73	16,308,032	-0.15(-1.42%)
Sep 14, 2017	10.92	10.95	10.81	10.89	3,288,856	-0.04(-0.34%)
Sep 13, 2017	10.94	10.98	10.83	10.92	3,464,606	-0.06(-0.55%)
Sep 12, 2017	10.98	11.12	10.94	10.98	4,012,744	-0.00(-0.04%)
Sep 11, 2017	10.90	11.04	10.84	10.99	7,017,257	+0.52(+4.97%)
Sep 08, 2017	10.42	10.51	10.40	10.47	677,803	+0.05(+0.47%)
Sep 07, 2017	10.42	10.51	10.39	10.42	928,773	+0.00(+0.00%)
Sep 06, 2017	10.52	10.55	10.39	10.42	1,450,760	-0.13(-1.22%)
Sep 05, 2017	10.77	10.79	10.50	10.55	1,256,596	-0.21(-1.91%)