Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	1.942	1.957	1.929	1.952	6,322,786	+0.01(+0.54%)
May 30, 2017	1.946	1.949	1.931	1.941	4,575,209	-0.00(-0.23%)
May 26, 2017	1.944	1.948	1.926	1.946	3,339,992	+0.00(+0.15%)
May 25, 2017	1.928	1.952	1.922	1.943	4,638,200	+0.01(+0.74%)
May 24, 2017	1.924	1.931	1.898	1.928	5,319,958	+0.01(+0.43%)
May 23, 2017	1.910	1.924	1.897	1.920	3,882,184	+0.02(+0.79%)
May 22, 2017	1.889	1.914	1.889	1.905	4,048,638	+0.02(+0.87%)
May 19, 2017	1.882	1.904	1.876	1.889	4,410,912	+0.01(+0.36%)
May 18, 2017	1.862	1.889	1.853	1.882	4,400,831	+0.02(+0.80%)
May 17, 2017	1.873	1.887	1.866	1.867	4,031,645	-0.01(-0.72%)
May 16, 2017	1.876	1.895	1.870	1.880	4,553,701	+0.01(+0.32%)
May 15, 2017	1.860	1.879	1.852	1.874	3,045,571	+0.02(+1.05%)
May 12, 2017	1.864	1.872	1.848	1.855	3,056,451	-0.01(-0.48%)
May 11, 2017	1.864	1.871	1.853	1.864	3,432,215	+0.05(+2.86%)
May 10, 2017	1.791	1.813	1.784	1.812	6,078,067	+0.02(+1.21%)
May 09, 2017	1.834	1.834	1.784	1.790	8,718,404	-0.04(-2.21%)
May 08, 2017	1.831	1.838	1.823	1.831	6,109,252	+0.00(+0.00%)
May 05, 2017	1.811	1.836	1.800	1.831	8,187,421	+0.02(+1.36%)
May 04, 2017	1.836	1.836	1.790	1.806	6,265,940	-0.03(-1.38%)
May 03, 2017	1.806	1.842	1.803	1.831	9,606,890	+0.03(+1.44%)
May 02, 2017	1.784	1.832	1.781	1.805	14,394,465	+0.04(+2.38%)