Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.21	10.29	10.14	10.26	1,202,292	+0.06(+0.54%)
May 30, 2017	10.24	10.25	10.15	10.21	869,986	-0.02(-0.23%)
May 26, 2017	10.22	10.24	10.13	10.23	635,107	+0.02(+0.15%)
May 25, 2017	10.14	10.26	10.11	10.22	881,964	+0.08(+0.74%)
May 24, 2017	10.12	10.16	9.983	10.14	1,011,602	+0.04(+0.43%)
May 23, 2017	10.05	10.12	9.975	10.10	738,206	+0.08(+0.79%)
May 22, 2017	9.932	10.07	9.932	10.02	769,858	+0.09(+0.87%)
May 19, 2017	9.896	10.01	9.868	9.932	838,745	+0.04(+0.36%)
May 18, 2017	9.793	9.932	9.746	9.896	836,828	+0.08(+0.80%)
May 17, 2017	9.849	9.924	9.811	9.817	766,626	-0.07(-0.72%)
May 16, 2017	9.864	9.963	9.833	9.888	865,896	+0.03(+0.32%)
May 15, 2017	9.781	9.880	9.739	9.857	579,122	+0.10(+1.05%)
May 12, 2017	9.805	9.845	9.718	9.754	581,191	-0.05(-0.48%)
May 11, 2017	9.805	9.841	9.746	9.801	652,643	-0.03(-0.28%)
May 10, 2017	9.715	9.833	9.679	9.829	1,120,467	+0.12(+1.21%)
May 09, 2017	9.946	9.946	9.676	9.711	1,607,203	-0.22(-2.21%)
May 08, 2017	9.931	9.970	9.892	9.931	1,126,216	+0.00(+0.00%)
May 05, 2017	9.825	9.962	9.766	9.931	1,509,318	+0.13(+1.36%)
May 04, 2017	9.962	9.962	9.711	9.798	1,155,101	-0.14(-1.38%)
May 03, 2017	9.798	9.993	9.778	9.935	1,770,991	+0.14(+1.44%)
May 02, 2017	9.680	9.937	9.660	9.794	2,653,562	+0.23(+2.38%)
May 01, 2017	9.464	9.641	9.449	9.566	1,096,739	+0.13(+1.41%)
Apr 28, 2017	9.621	9.635	9.421	9.433	1,434,598	-0.18(-1.84%)
Apr 27, 2017	9.551	9.649	9.527	9.609	1,001,998	+0.06(+0.62%)
Apr 26, 2017	9.410	9.596	9.410	9.551	895,379	+0.12(+1.29%)
Apr 25, 2017	9.366	9.488	9.363	9.429	982,029	+0.05(+0.50%)
Apr 24, 2017	9.323	9.397	9.308	9.382	850,442	+0.07(+0.80%)
Apr 21, 2017	9.245	9.343	9.214	9.308	780,835	+0.07(+0.76%)
Apr 20, 2017	9.225	9.292	9.182	9.237	788,926	+0.01(+0.13%)
Apr 19, 2017	9.257	9.272	9.198	9.225	857,467	-0.02(-0.25%)
Apr 18, 2017	9.253	9.292	9.221	9.249	730,353	-0.02(-0.21%)
Apr 17, 2017	9.155	9.268	9.147	9.268	953,642	+0.13(+1.46%)
Apr 13, 2017	9.092	9.163	9.079	9.135	835,303	+0.04(+0.47%)
Apr 12, 2017	9.131	9.152	9.061	9.092	837,084	-0.06(-0.68%)
Apr 11, 2017	9.081	9.194	9.019	9.155	1,474,526	+0.07(+0.81%)
Apr 10, 2017	8.992	9.112	8.960	9.081	1,447,752	+0.12(+1.39%)
Apr 07, 2017	8.980	9.030	8.945	8.957	1,196,123	-0.03(-0.30%)
Apr 06, 2017	8.937	8.992	8.859	8.984	865,251	+0.05(+0.52%)
Apr 05, 2017	8.988	9.015	8.908	8.937	1,395,980	-0.05(-0.52%)
Apr 04, 2017	8.875	8.990	8.848	8.984	1,018,063	+0.11(+1.27%)
Apr 03, 2017	8.848	8.902	8.836	8.871	960,474	+0.04(+0.48%)
Mar 31, 2017	8.863	8.890	8.774	8.828	1,447,271	-0.05(-0.61%)
Mar 30, 2017	9.003	9.019	8.871	8.883	1,114,356	-0.11(-1.21%)
Mar 29, 2017	8.879	9.009	8.867	8.992	1,415,576	+0.12(+1.40%)
Mar 28, 2017	8.661	8.883	8.638	8.867	1,645,823	+0.20(+2.33%)
Mar 27, 2017	8.599	8.682	8.583	8.665	642,901	+0.07(+0.77%)
Mar 24, 2017	8.653	8.719	8.591	8.599	942,524	-0.08(-0.90%)
Mar 23, 2017	8.649	8.723	8.607	8.677	993,028	+0.03(+0.40%)
Mar 22, 2017	8.603	8.649	8.583	8.642	993,396	+0.03(+0.41%)
Mar 21, 2017	8.568	8.649	8.521	8.607	1,384,797	+0.05(+0.59%)
Mar 20, 2017	8.607	8.614	8.528	8.556	932,201	-0.05(-0.59%)
Mar 17, 2017	8.541	8.611	8.506	8.607	1,742,909	+0.09(+1.00%)
Mar 16, 2017	8.463	8.544	8.448	8.521	995,065	+0.07(+0.78%)
Mar 15, 2017	8.292	8.475	8.292	8.455	1,058,028	+0.17(+2.06%)
Mar 14, 2017	8.381	8.385	8.280	8.284	789,825	-0.10(-1.25%)
Mar 13, 2017	8.440	8.502	8.373	8.389	846,552	-0.05(-0.55%)
Mar 10, 2017	8.285	8.457	8.285	8.436	1,624,806	+0.18(+2.19%)
Mar 09, 2017	8.362	8.440	8.251	8.255	1,513,200	-0.12(-1.38%)
Mar 08, 2017	8.551	8.555	8.370	8.370	1,817,524	-0.19(-2.25%)
Mar 07, 2017	8.594	8.632	8.555	8.563	815,388	-0.05(-0.54%)
Mar 06, 2017	8.605	8.631	8.555	8.609	1,073,479	+0.00(+0.04%)
Mar 03, 2017	8.709	8.709	8.555	8.605	1,229,655	-0.08(-0.98%)
Mar 02, 2017	8.694	8.759	8.671	8.690	1,789,325	+0.00(+0.04%)