Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.16	10.16	9.974	10.03	987,497	-0.12(-1.19%)
May 30, 2018	10.10	10.19	10.06	10.15	855,528	+0.07(+0.69%)
May 29, 2018	9.922	10.10	9.900	10.08	856,193	+0.14(+1.44%)
May 25, 2018		9.939	9.939	9.939	0	+0.04(+0.39%)
May 24, 2018	9.952	9.975	9.861	9.900	525,857	-0.09(-0.91%)
May 23, 2018	9.879	10.02	9.853	9.991	797,467	+0.10(+1.05%)
May 22, 2018	9.909	9.969	9.883	9.887	750,421	-0.00(-0.04%)
May 21, 2018	9.840	9.905	9.778	9.892	684,180	+0.07(+0.71%)
May 18, 2018	9.792	9.844	9.749	9.822	731,483	+0.07(+0.71%)
May 17, 2018	9.718	9.781	9.718	9.753	845,844	+0.00(+0.04%)
May 16, 2018	9.740	9.790	9.710	9.749	1,053,959	+0.00(+0.00%)
May 15, 2018		9.809	9.740	9.749	777,978	-0.05(-0.49%)
May 14, 2018	9.796	9.835	9.764	9.796	749,439	+0.03(+0.31%)
May 11, 2018	9.762	9.792	9.697	9.766	1,032,687	+0.00(+0.04%)
May 10, 2018	9.697	9.809	9.697	9.762	745,156	+0.08(+0.84%)
May 09, 2018	9.775	9.805	9.560	9.680	1,490,453	-0.11(-1.10%)
May 08, 2018	9.929	9.951	9.762	9.787	1,229,283	-0.14(-1.38%)
May 07, 2018	9.921	10.02	9.882	9.925	2,116,691	-0.01(-0.13%)
May 04, 2018	9.800	9.963	9.766	9.938	1,596,727	+0.15(+1.58%)
May 03, 2018	9.719	9.805	9.659	9.783	996,098	+0.06(+0.62%)
May 02, 2018	9.740	9.792	9.667	9.723	812,645	-0.02(-0.18%)
May 01, 2018	9.723	9.783	9.646	9.740	541,371	+0.03(+0.27%)
Apr 30, 2018	9.787	9.813	9.710	9.715	1,124,008	-0.04(-0.44%)
Apr 27, 2018	9.719	9.809	9.663	9.757	961,835	+0.05(+0.53%)
Apr 26, 2018	9.766	9.873	9.637	9.706	1,677,070	-0.05(-0.53%)
Apr 25, 2018	9.697	9.775	9.689	9.757	1,178,700	+0.02(+0.18%)
Apr 24, 2018	9.749	9.822	9.680	9.740	1,480,693	-0.01(-0.13%)
Apr 23, 2018	9.843	9.869	9.723	9.753	864,714	-0.03(-0.31%)
Apr 20, 2018	9.800	9.813	9.740	9.783	673,706	+0.00(+0.00%)
Apr 19, 2018	9.938	9.959	9.762	9.783	1,102,398	-0.15(-1.56%)
Apr 18, 2018	9.955	10.01	9.901	9.938	823,961	-0.02(-0.17%)
Apr 17, 2018	9.955	9.976	9.912	9.955	776,705	+0.03(+0.30%)
Apr 16, 2018	9.942	9.959	9.878	9.925	872,445	+0.02(+0.22%)
Apr 13, 2018	10.02	10.02	9.878	9.903	596,029	-0.06(-0.60%)
Apr 12, 2018	10.05	10.05	9.942	9.963	831,611	-0.04(-0.39%)
Apr 11, 2018	9.989	10.02	9.917	10.00	792,782	+0.00(+0.04%)
Apr 10, 2018	10.05	10.08	9.989	9.998	1,106,262	+0.02(+0.17%)
Apr 09, 2018	10.01	10.09	9.981	9.981	669,307	-0.03(-0.30%)
Apr 06, 2018	9.955	10.06	9.955	10.01	1,475,732	+0.03(+0.30%)
Apr 05, 2018	9.989	10.01	9.917	9.981	629,468	+0.00(+0.00%)
Apr 04, 2018	9.879	10.02	9.879	9.981	668,694	+0.03(+0.26%)
Apr 03, 2018	9.879	10.01	9.849	9.955	715,340	+0.08(+0.78%)
Apr 02, 2018	9.891	9.968	9.738	9.879	1,046,401	-0.03(-0.34%)
Mar 29, 2018		9.913	9.913	9.913	0	+0.10(+1.00%)
Mar 28, 2018	9.768	9.857	9.721	9.815	875,005	+0.05(+0.48%)
Mar 27, 2018	9.717	9.845	9.653	9.768	1,085,325	+0.06(+0.61%)
Mar 26, 2018	9.636	9.727	9.606	9.708	763,135	+0.15(+1.56%)
Mar 23, 2018	9.623	9.700	9.559	9.559	724,084	-0.04(-0.44%)
Mar 22, 2018	9.602	9.751	9.589	9.602	966,223	-0.03(-0.27%)
Mar 21, 2018	9.649	9.701	9.598	9.627	632,572	-0.02(-0.22%)
Mar 20, 2018	9.661	9.708	9.606	9.649	518,710	-0.01(-0.09%)
Mar 19, 2018	9.687	9.691	9.568	9.657	727,245	-0.04(-0.40%)
Mar 16, 2018	9.581	9.730	9.559	9.696	3,191,085	+0.12(+1.25%)
Mar 15, 2018	9.670	9.670	9.517	9.576	1,009,678	-0.07(-0.75%)
Mar 14, 2018	9.610	9.772	9.610	9.649	1,396,445	-0.01(-0.13%)
Mar 13, 2018	9.683	9.756	9.653	9.661	1,285,915	+0.01(+0.09%)
Mar 12, 2018	9.581	9.714	9.564	9.653	1,564,426	+0.12(+1.28%)
Mar 09, 2018	9.488	9.712	9.374	9.531	1,497,572	+0.05(+0.49%)
Mar 08, 2018	9.488	9.518	9.408	9.484	556,819	+0.00(+0.04%)
Mar 07, 2018				9.480	1,903,836	+0.03(+0.31%)
Mar 06, 2018	9.357	9.461	9.248	9.450	1,162,617	+0.09(+0.95%)
Mar 05, 2018	9.163	9.417	9.163	9.362	1,131,168	+0.17(+1.84%)
Mar 02, 2018	9.037	9.210	9.037	9.193	1,178,450	+0.08(+0.88%)