Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	9.302	9.327	9.045	9.045	1,947,188	-0.26(-2.77%)
Feb 27, 2018	9.585	9.644	9.298	9.302	1,613,922	-0.30(-3.08%)
Feb 26, 2018	9.653	9.682	9.564	9.598	940,211	-0.05(-0.48%)
Feb 23, 2018	9.543	9.653	9.539	9.644	880,580	+0.15(+1.56%)
Feb 22, 2018	9.564	9.602	9.475	9.496	872,460	+0.01(+0.09%)
Feb 21, 2018	9.530	9.707	9.488	9.488	1,230,038	-0.03(-0.27%)
Feb 20, 2018	9.779	9.843	9.473	9.513	1,466,982	-0.30(-3.06%)
Feb 16, 2018		9.813	9.813	9.813	0	+0.08(+0.78%)
Feb 15, 2018	9.471	9.788	9.382	9.737	1,762,459	+0.13(+1.36%)
Feb 14, 2018	9.501	9.648	9.382	9.606	845,044	+0.00(+0.04%)
Feb 13, 2018	9.510	9.648	9.447	9.602	942,195	+0.08(+0.84%)
Feb 12, 2018	9.418	9.543	9.338	9.522	1,062,578	+0.13(+1.38%)
Feb 09, 2018	9.409	9.443	9.238	9.393	1,429,157	+0.04(+0.45%)
Feb 08, 2018	9.422	9.531	9.351	9.351	1,223,656	-0.06(-0.62%)
Feb 07, 2018	9.451	9.527	9.409	9.409	1,117,855	-0.03(-0.35%)
Feb 06, 2018	9.183	9.527	9.070	9.443	2,147,845	-0.01(-0.09%)
Feb 05, 2018	9.552	9.558	9.221	9.451	1,936,909	-0.17(-1.78%)
Feb 02, 2018	9.744	9.769	9.552	9.623	1,694,787	-0.17(-1.75%)
Feb 01, 2018	9.790	9.968	9.767	9.794	992,438	-0.01(-0.09%)
Jan 31, 2018	10.05	10.07	9.761	9.803	1,433,656	-0.18(-1.80%)
Jan 30, 2018	9.903	9.956	9.887	9.983	1,300,721	+0.00(+0.00%)
Jan 29, 2018	10.27	10.28	9.945	9.983	1,788,693	-0.29(-2.81%)
Jan 26, 2018	10.40	10.40	10.23	10.27	1,298,644	-0.10(-1.01%)
Jan 25, 2018	10.39	10.45	10.34	10.38	1,040,268	-0.05(-0.52%)
Jan 24, 2018	10.45	10.47	10.36	10.43	701,202	+0.01(+0.08%)
Jan 23, 2018	10.38	10.45	10.36	10.42	1,487,970	+0.05(+0.52%)
Jan 22, 2018	10.41	10.45	10.32	10.37	872,296	-0.01(-0.08%)
Jan 19, 2018	10.34	10.40	10.33	10.38	797,631	+0.05(+0.49%)
Jan 18, 2018	10.39	10.40	10.30	10.33	718,733	-0.09(-0.84%)
Jan 17, 2018	10.38	10.51	10.38	10.41	796,410	+0.06(+0.57%)
Jan 16, 2018	10.51	10.55	10.34	10.36	1,230,383	-0.15(-1.40%)
Jan 12, 2018		10.50	10.50	10.50	0	-0.10(-0.91%)
Jan 11, 2018	10.49	10.62	10.46	10.60	1,445,498	+0.07(+0.63%)
Jan 10, 2018	10.49	10.54	10.40	10.53	1,072,886	+0.02(+0.16%)
Jan 09, 2018	10.59	10.60	10.52	10.52	741,964	-0.05(-0.51%)
Jan 08, 2018	10.47	10.63	10.45	10.57	1,241,077	+0.10(+0.91%)
Jan 05, 2018	10.43	10.49	10.36	10.47	974,952	+0.06(+0.60%)
Jan 04, 2018	10.37	10.51	10.37	10.41	938,462	+0.04(+0.40%)
Jan 03, 2018	10.63	10.67	10.37	10.37	2,285,958	-0.24(-2.23%)
Jan 02, 2018	10.69	10.70	10.56	10.61	1,213,846	-0.08(-0.78%)
Dec 29, 2017		10.69	10.69	10.69	0	-0.10(-0.96%)
Dec 28, 2017	10.75	10.79	10.67	10.79	570,546	+0.07(+0.70%)
Dec 27, 2017	10.68	10.78	10.64	10.72	758,662	+0.06(+0.58%)
Dec 26, 2017	10.57	10.69	10.57	10.66	579,319	+0.09(+0.87%)
Dec 22, 2017	10.64	10.64	10.57	10.57	807,718	-0.03(-0.31%)
Dec 21, 2017	10.58	10.66	10.57	10.60	841,667	+0.05(+0.51%)
Dec 20, 2017	10.52	10.60	10.43	10.54	786,090	+0.07(+0.71%)
Dec 19, 2017	10.70	10.79	10.47	10.47	1,699,033	-0.28(-2.63%)
Dec 18, 2017	10.91	11.00	10.74	10.75	1,383,180	-0.14(-1.26%)
Dec 15, 2017	10.78	11.01	10.78	10.89	3,519,406	+0.13(+1.20%)
Dec 14, 2017	10.83	10.84	10.74	10.76	1,054,379	-0.01(-0.08%)
Dec 13, 2017	10.76	10.92	10.71	10.77	1,613,262	+0.00(+0.04%)
Dec 12, 2017	10.70	10.81	10.68	10.76	1,396,007	+0.08(+0.73%)
Dec 11, 2017	10.62	10.72	10.60	10.69	1,151,459	+0.10(+0.94%)
Dec 08, 2017	10.66	10.66	10.53	10.59	1,177,714	-0.04(-0.35%)
Dec 07, 2017	10.60	10.69	10.57	10.62	950,165	+0.02(+0.19%)
Dec 06, 2017	10.59	10.66	10.57	10.60	631,955	+0.02(+0.16%)
Dec 05, 2017	10.61	10.65	10.57	10.59	858,469	-0.02(-0.19%)
Dec 04, 2017	10.57	10.67	10.55	10.61	1,231,281	+0.10(+0.94%)