Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	9.303	9.328	9.045	9.045	1,947,088	-0.26(-2.77%)
Feb 27, 2018	9.585	9.645	9.298	9.303	1,613,840	-0.30(-3.08%)
Feb 26, 2018	9.653	9.683	9.564	9.598	940,163	-0.05(-0.48%)
Feb 23, 2018	9.543	9.653	9.539	9.645	880,535	+0.15(+1.56%)
Feb 22, 2018	9.564	9.602	9.476	9.497	872,415	+0.01(+0.09%)
Feb 21, 2018	9.531	9.708	9.488	9.488	1,229,974	-0.03(-0.27%)
Feb 20, 2018	9.780	9.843	9.474	9.514	1,466,907	-0.30(-3.06%)
Feb 16, 2018		9.814	9.814	9.814	0	+0.08(+0.78%)
Feb 15, 2018	9.471	9.788	9.383	9.738	1,762,369	+0.13(+1.36%)
Feb 14, 2018	9.501	9.649	9.383	9.607	845,001	+0.00(+0.04%)
Feb 13, 2018	9.510	9.648	9.447	9.602	942,147	+0.08(+0.84%)
Feb 12, 2018	9.418	9.544	9.339	9.523	1,062,523	+0.13(+1.38%)
Feb 09, 2018	9.410	9.443	9.238	9.393	1,429,083	+0.04(+0.45%)
Feb 08, 2018	9.422	9.531	9.351	9.351	1,223,593	-0.06(-0.62%)
Feb 07, 2018	9.452	9.527	9.410	9.410	1,117,797	-0.03(-0.35%)
Feb 06, 2018	9.184	9.527	9.071	9.443	2,147,735	-0.01(-0.09%)
Feb 05, 2018	9.552	9.558	9.221	9.452	1,936,810	-0.17(-1.78%)
Feb 02, 2018	9.745	9.770	9.552	9.623	1,694,700	-0.17(-1.75%)
Feb 01, 2018	9.791	9.969	9.768	9.795	992,387	-0.01(-0.09%)
Jan 31, 2018	10.05	10.07	9.761	9.803	1,433,582	-0.18(-1.80%)
Jan 30, 2018	9.904	9.957	9.887	9.983	1,300,655	+0.00(+0.00%)
Jan 29, 2018	10.27	10.28	9.946	9.983	1,788,602	-0.29(-2.81%)
Jan 26, 2018	10.40	10.40	10.23	10.27	1,298,577	-0.10(-1.01%)
Jan 25, 2018	10.39	10.45	10.34	10.38	1,040,215	-0.05(-0.52%)
Jan 24, 2018	10.45	10.47	10.36	10.43	701,167	+0.01(+0.08%)
Jan 23, 2018	10.39	10.45	10.36	10.42	1,487,894	+0.05(+0.53%)
Jan 22, 2018	10.41	10.45	10.32	10.37	872,251	-0.01(-0.08%)
Jan 19, 2018	10.34	10.40	10.33	10.38	797,590	+0.05(+0.49%)
Jan 18, 2018	10.39	10.40	10.30	10.33	718,697	-0.09(-0.84%)
Jan 17, 2018	10.39	10.51	10.38	10.41	796,369	+0.06(+0.57%)
Jan 16, 2018	10.52	10.55	10.34	10.36	1,230,320	-0.15(-1.39%)
Jan 12, 2018		10.50	10.50	10.50	0	-0.10(-0.91%)
Jan 11, 2018	10.50	10.62	10.46	10.60	1,445,424	+0.07(+0.63%)
Jan 10, 2018	10.50	10.54	10.40	10.53	1,072,831	+0.02(+0.16%)
Jan 09, 2018	10.59	10.60	10.52	10.52	741,926	-0.05(-0.51%)
Jan 08, 2018	10.47	10.63	10.45	10.57	1,241,014	+0.10(+0.91%)
Jan 05, 2018	10.43	10.50	10.36	10.47	974,902	+0.06(+0.60%)
Jan 04, 2018	10.37	10.51	10.37	10.41	938,414	+0.04(+0.40%)
Jan 03, 2018	10.63	10.67	10.37	10.37	2,285,840	-0.24(-2.23%)
Jan 02, 2018	10.69	10.70	10.56	10.61	1,213,784	-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	570,517	+0.07(+0.70%)
Dec 27, 2017	10.68	10.78	10.64	10.72	758,623	+0.06(+0.59%)
Dec 26, 2017	10.57	10.69	10.57	10.66	579,289	+0.09(+0.87%)
Dec 22, 2017	10.64	10.64	10.57	10.57	807,677	-0.03(-0.31%)
Dec 21, 2017	10.58	10.66	10.57	10.60	841,623	+0.05(+0.51%)
Dec 20, 2017	10.52	10.60	10.43	10.54	786,050	+0.07(+0.71%)
Dec 19, 2017	10.70	10.79	10.47	10.47	1,698,946	-0.28(-2.63%)
Dec 18, 2017	10.91	11.00	10.74	10.75	1,383,109	-0.14(-1.26%)
Dec 15, 2017	10.78	11.01	10.78	10.89	3,519,225	+0.13(+1.20%)
Dec 14, 2017	10.83	10.84	10.74	10.76	1,054,325	-0.01(-0.08%)
Dec 13, 2017	10.76	10.92	10.71	10.77	1,613,180	+0.00(+0.04%)
Dec 12, 2017	10.70	10.81	10.68	10.77	1,395,935	+0.08(+0.73%)
Dec 11, 2017	10.62	10.72	10.60	10.69	1,151,400	+0.10(+0.94%)
Dec 08, 2017	10.66	10.66	10.53	10.59	1,177,654	-0.04(-0.35%)
Dec 07, 2017	10.60	10.69	10.57	10.62	950,116	+0.02(+0.19%)
Dec 06, 2017	10.59	10.66	10.58	10.60	631,923	+0.02(+0.16%)
Dec 05, 2017	10.61	10.65	10.57	10.59	858,425	-0.02(-0.19%)
Dec 04, 2017	10.57	10.67	10.55	10.61	1,231,218	+0.10(+0.94%)