Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	8.864	8.890	8.774	8.829	1,447,197	-0.05(-0.61%)
Mar 30, 2017	9.004	9.019	8.871	8.883	1,114,299	-0.11(-1.21%)
Mar 29, 2017	8.879	9.009	8.868	8.992	1,415,504	+0.12(+1.40%)
Mar 28, 2017	8.662	8.883	8.638	8.868	1,645,739	+0.20(+2.33%)
Mar 27, 2017	8.599	8.683	8.584	8.665	642,868	+0.07(+0.77%)
Mar 24, 2017	8.654	8.720	8.592	8.599	942,475	-0.08(-0.90%)
Mar 23, 2017	8.650	8.724	8.607	8.677	992,977	+0.03(+0.40%)
Mar 22, 2017	8.603	8.650	8.584	8.642	993,345	+0.03(+0.41%)
Mar 21, 2017	8.568	8.650	8.522	8.607	1,384,726	+0.05(+0.59%)
Mar 20, 2017	8.607	8.615	8.529	8.557	932,153	-0.05(-0.59%)
Mar 17, 2017	8.541	8.611	8.506	8.607	1,742,819	+0.09(+1.00%)
Mar 16, 2017	8.463	8.545	8.449	8.522	995,014	+0.07(+0.78%)
Mar 15, 2017	8.292	8.475	8.292	8.456	1,057,974	+0.17(+2.06%)
Mar 14, 2017	8.382	8.386	8.281	8.284	789,784	-0.10(-1.25%)
Mar 13, 2017	8.440	8.502	8.374	8.389	846,508	-0.05(-0.55%)
Mar 10, 2017	8.286	8.458	8.286	8.436	1,624,722	+0.18(+2.19%)
Mar 09, 2017	8.363	8.440	8.251	8.255	1,513,122	-0.12(-1.38%)
Mar 08, 2017	8.552	8.556	8.371	8.371	1,817,431	-0.19(-2.25%)
Mar 07, 2017	8.594	8.633	8.556	8.563	815,346	-0.05(-0.54%)
Mar 06, 2017	8.606	8.632	8.556	8.609	1,073,424	+0.00(+0.04%)
Mar 03, 2017	8.710	8.710	8.556	8.606	1,229,592	-0.08(-0.98%)
Mar 02, 2017	8.694	8.760	8.671	8.690	1,789,233	+0.00(+0.04%)
Mar 01, 2017	8.710	8.783	8.644	8.687	1,855,702	+0.02(+0.22%)
Feb 28, 2017	8.679	8.756	8.625	8.667	2,182,731	+0.02(+0.27%)
Feb 27, 2017	8.629	8.756	8.613	8.644	2,080,304	+0.01(+0.09%)
Feb 24, 2017	8.521	8.656	8.498	8.636	1,974,251	+0.12(+1.40%)
Feb 23, 2017	8.478	8.575	8.475	8.517	1,591,091	+0.05(+0.64%)
Feb 22, 2017	8.428	8.498	8.378	8.463	1,182,458	+0.02(+0.27%)
Feb 21, 2017	8.382	8.455	8.228	8.440	1,942,875	+0.07(+0.88%)
Feb 17, 2017		8.367	8.367	8.367	0	-0.12(-1.36%)
Feb 16, 2017	8.290	8.498	8.290	8.482	2,405,247	+0.20(+2.42%)
Feb 15, 2017	8.293	8.320	8.220	8.282	770,957	-0.04(-0.51%)
Feb 14, 2017	8.363	8.398	8.286	8.324	1,023,375	-0.06(-0.69%)
Feb 13, 2017	8.340	8.413	8.324	8.382	901,297	+0.07(+0.79%)
Feb 10, 2017	8.313	8.359	8.263	8.317	1,331,989	+0.00(+0.05%)
Feb 09, 2017	8.317	8.340	8.213	8.313	1,528,206	-0.00(-0.05%)
Feb 08, 2017	8.229	8.320	8.175	8.317	1,027,482	+0.07(+0.83%)
Feb 07, 2017	8.267	8.290	8.194	8.248	769,051	-0.02(-0.18%)
Feb 06, 2017	8.206	8.313	8.203	8.263	979,715	+0.06(+0.79%)
Feb 03, 2017	8.187	8.217	8.168	8.198	1,007,284	+0.04(+0.47%)
Feb 02, 2017	8.137	8.210	8.122	8.160	860,654	+0.06(+0.75%)
Feb 01, 2017	8.049	8.198	8.045	8.099	1,452,351	+0.07(+0.86%)
Jan 31, 2017	8.137	8.149	7.950	8.030	1,459,068	-0.12(-1.45%)
Jan 30, 2017	8.202	8.229	8.110	8.149	1,199,899	-0.06(-0.79%)
Jan 27, 2017	8.252	8.259	8.196	8.213	1,308,116	-0.04(-0.51%)
Jan 26, 2017	8.271	8.299	8.252	8.255	936,555	-0.03(-0.37%)
Jan 25, 2017	8.309	8.357	8.263	8.286	846,534	-0.03(-0.32%)
Jan 24, 2017	8.309	8.343	8.290	8.313	743,071	+0.00(+0.05%)
Jan 23, 2017	8.320	8.359	8.297	8.309	700,134	+0.03(+0.32%)
Jan 20, 2017	8.271	8.347	8.271	8.282	672,057	-0.02(-0.28%)
Jan 19, 2017	8.328	8.347	8.260	8.305	722,318	-0.05(-0.55%)
Jan 18, 2017	8.328	8.397	8.320	8.351	988,432	+0.02(+0.28%)
Jan 17, 2017	8.263	8.374	8.252	8.328	794,696	+0.06(+0.69%)
Jan 13, 2017		8.271	8.271	8.271	0	-0.05(-0.60%)
Jan 12, 2017	8.404	8.477	8.282	8.320	1,472,740	-0.13(-1.58%)
Jan 11, 2017	8.424	8.503	8.379	8.454	894,917	+0.03(+0.36%)
Jan 10, 2017	8.405	8.439	8.318	8.424	1,194,292	+0.02(+0.23%)
Jan 09, 2017	8.431	8.458	8.356	8.405	1,020,854	-0.00(-0.05%)
Jan 06, 2017	8.382	8.443	8.365	8.409	871,190	+0.02(+0.23%)
Jan 05, 2017	8.329	8.443	8.314	8.390	1,258,093	+0.06(+0.68%)
Jan 04, 2017	8.234	8.341	8.200	8.333	1,925,024	-0.01(-0.14%)