Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	1.494	1.507	1.485	1.492	12,679,967	+0.00(+0.27%)
Feb 27, 2017	1.485	1.507	1.483	1.488	12,084,943	+0.00(+0.09%)
Feb 24, 2017	1.467	1.490	1.463	1.487	11,468,861	+0.02(+1.40%)
Feb 23, 2017	1.459	1.476	1.459	1.466	9,242,999	+0.01(+0.64%)
Feb 22, 2017	1.451	1.463	1.442	1.457	6,869,158	+0.00(+0.27%)
Feb 21, 2017	1.443	1.456	1.416	1.453	11,286,588	+0.01(+0.88%)
Feb 17, 2017		1.440	1.440	1.440	0	-0.02(-1.36%)
Feb 16, 2017	1.427	1.463	1.427	1.460	13,972,608	+0.03(+2.42%)
Feb 15, 2017	1.428	1.432	1.415	1.426	4,478,660	-0.01(-0.51%)
Feb 14, 2017	1.440	1.446	1.426	1.433	5,945,011	-0.01(-0.69%)
Feb 13, 2017	1.436	1.448	1.433	1.443	5,235,833	+0.06(+4.47%)
Feb 10, 2017	1.381	1.388	1.372	1.381	8,020,273	+0.00(+0.05%)
Feb 09, 2017	1.381	1.385	1.364	1.381	9,201,749	-0.00(-0.05%)
Feb 08, 2017	1.367	1.382	1.358	1.381	6,186,754	+0.01(+0.83%)
Feb 07, 2017	1.373	1.377	1.361	1.370	4,630,672	-0.00(-0.19%)
Feb 06, 2017	1.363	1.381	1.362	1.372	5,899,136	+0.01(+0.79%)
Feb 03, 2017	1.360	1.365	1.356	1.362	6,065,138	+0.01(+0.47%)
Feb 02, 2017	1.351	1.363	1.349	1.355	5,182,234	+0.01(+0.75%)
Feb 01, 2017	1.337	1.362	1.336	1.345	8,745,009	+0.01(+0.86%)
Jan 31, 2017	1.351	1.353	1.320	1.334	8,785,453	-0.02(-1.45%)
Jan 30, 2017	1.362	1.367	1.347	1.353	7,224,926	-0.01(-0.79%)
Jan 27, 2017	1.370	1.372	1.361	1.364	7,876,527	-0.01(-0.51%)
Jan 26, 2017	1.374	1.378	1.370	1.371	5,639,258	-0.01(-0.37%)
Jan 25, 2017	1.380	1.388	1.372	1.376	5,097,216	-0.00(-0.32%)
Jan 24, 2017	1.380	1.386	1.377	1.381	4,474,238	+0.00(+0.05%)
Jan 23, 2017	1.382	1.388	1.378	1.380	4,215,700	+0.00(+0.32%)
Jan 20, 2017	1.374	1.386	1.374	1.375	4,046,640	-0.00(-0.28%)
Jan 19, 2017	1.383	1.386	1.372	1.379	4,349,279	-0.01(-0.55%)
Jan 18, 2017	1.383	1.395	1.382	1.387	5,951,622	+0.00(+0.27%)
Jan 17, 2017	1.372	1.391	1.370	1.383	4,785,089	+0.01(+0.69%)
Jan 13, 2017		1.374	1.374	1.374	0	-0.01(-0.60%)
Jan 12, 2017	1.396	1.408	1.375	1.382	8,867,776	+0.03(+1.92%)
Jan 11, 2017	1.351	1.364	1.344	1.356	5,580,179	+0.00(+0.36%)
Jan 10, 2017	1.348	1.353	1.334	1.351	7,446,907	+0.00(+0.22%)
Jan 09, 2017	1.352	1.356	1.340	1.348	6,365,448	-0.00(-0.05%)
Jan 06, 2017	1.344	1.354	1.342	1.349	5,432,233	+0.00(+0.23%)
Jan 05, 2017	1.336	1.354	1.333	1.345	7,844,735	+0.01(+0.68%)
Jan 04, 2017	1.321	1.338	1.315	1.336	12,003,328	-0.00(-0.14%)
Jan 03, 2017	1.325	1.342	1.320	1.338	9,286,109	+0.02(+1.57%)
Dec 30, 2016		1.318	1.318	1.318	0	-0.01(-0.91%)
Dec 29, 2016	1.317	1.335	1.314	1.330	7,601,537	+0.01(+0.97%)
Dec 28, 2016	1.316	1.336	1.294	1.317	10,038,321	+0.00(+0.32%)
Dec 27, 2016	1.326	1.329	1.307	1.313	6,233,091	-0.01(-0.78%)
Dec 23, 2016		1.323	1.323	1.323	0	-0.00(-0.09%)
Dec 22, 2016	1.306	1.330	1.301	1.324	9,522,705	+0.02(+1.82%)
Dec 21, 2016	1.293	1.308	1.284	1.301	8,265,528	+0.01(+0.94%)
Dec 20, 2016	1.301	1.308	1.285	1.288	8,430,283	-0.01(-0.93%)
Dec 19, 2016	1.255	1.302	1.248	1.301	14,555,299	+0.05(+4.39%)
Dec 16, 2016	1.244	1.267	1.237	1.246	16,728,554	+0.01(+0.84%)
Dec 15, 2016	1.294	1.301	1.233	1.236	21,400,590	-0.07(-5.09%)
Dec 14, 2016	1.321	1.332	1.300	1.302	12,454,346	-0.01(-0.97%)
Dec 13, 2016	1.367	1.373	1.310	1.315	18,437,062	-0.00(-0.14%)
Dec 12, 2016	1.312	1.321	1.302	1.316	9,985,332	+0.00(+0.22%)
Dec 09, 2016	1.302	1.319	1.302	1.313	10,411,329	+0.01(+0.93%)
Dec 08, 2016	1.307	1.316	1.298	1.301	11,705,182	-0.01(-0.40%)
Dec 07, 2016	1.301	1.317	1.298	1.307	8,927,735	+0.01(+0.44%)
Dec 06, 2016	1.287	1.305	1.285	1.301	8,901,667	+0.01(+1.08%)
Dec 05, 2016	1.268	1.290	1.263	1.287	10,650,179	+0.02(+1.88%)
Dec 02, 2016	1.268	1.278	1.254	1.263	10,808,455	-0.01(-0.41%)