Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	10.90	10.95	10.86	10.94	1,414,148	+0.04(+0.37%)
Sep 28, 2017	10.87	10.92	10.79	10.89	1,709,689	+0.02(+0.22%)
Sep 27, 2017	10.82	10.87	10.75	10.87	1,939,997	+0.06(+0.56%)
Sep 26, 2017	10.76	10.87	10.72	10.81	1,064,564	+0.07(+0.64%)
Sep 25, 2017	10.72	10.75	10.66	10.74	1,421,013	+0.02(+0.23%)
Sep 22, 2017	10.67	10.73	10.64	10.72	1,148,117	+0.12(+1.11%)
Sep 21, 2017	10.63	10.66	10.59	10.60	1,461,500	-0.05(-0.50%)
Sep 20, 2017	10.72	10.74	10.60	10.65	1,960,739	-0.04(-0.42%)
Sep 19, 2017	10.68	10.75	10.66	10.70	2,604,452	+0.02(+0.19%)
Sep 18, 2017	10.71	10.79	10.63	10.68	3,325,181	-0.06(-0.53%)
Sep 15, 2017	10.89	10.92	10.70	10.73	16,308,032	-0.15(-1.42%)
Sep 14, 2017	10.92	10.95	10.81	10.89	3,288,856	-0.04(-0.34%)
Sep 13, 2017	10.94	10.98	10.83	10.92	3,464,606	-0.06(-0.55%)
Sep 12, 2017	10.98	11.12	10.94	10.98	4,012,744	-0.00(-0.04%)
Sep 11, 2017	10.90	11.04	10.84	10.99	7,017,257	+0.52(+4.97%)
Sep 08, 2017	10.42	10.51	10.40	10.47	677,803	+0.05(+0.47%)
Sep 07, 2017	10.42	10.51	10.39	10.42	928,773	+0.00(+0.00%)
Sep 06, 2017	10.52	10.55	10.39	10.42	1,450,760	-0.13(-1.22%)
Sep 05, 2017	10.77	10.79	10.50	10.55	1,256,596	-0.21(-1.91%)
Sep 01, 2017	10.68	10.80	10.66	10.75	864,213	+0.09(+0.87%)
Aug 31, 2017	10.62	10.73	10.61	10.66	1,017,602	+0.06(+0.57%)
Aug 30, 2017	10.65	10.68	10.57	10.60	1,078,039	-0.04(-0.42%)
Aug 29, 2017	10.73	10.80	10.64	10.64	821,345	-0.07(-0.64%)
Aug 28, 2017	10.75	10.76	10.68	10.71	714,191	-0.03(-0.30%)
Aug 25, 2017	10.73	10.76	10.67	10.75	897,919	+0.01(+0.11%)
Aug 24, 2017	10.65	10.74	10.64	10.73	629,014	+0.10(+0.95%)
Aug 23, 2017	10.63	10.73	10.62	10.63	758,529	-0.02(-0.19%)
Aug 22, 2017	10.63	10.68	10.62	10.65	1,274,267	+0.02(+0.23%)
Aug 21, 2017	10.62	10.65	10.52	10.63	1,145,197	+0.01(+0.08%)
Aug 18, 2017	10.60	10.67	10.53	10.62	1,376,587	-0.01(-0.11%)
Aug 17, 2017	10.61	10.72	10.59	10.63	1,870,425	+0.06(+0.57%)
Aug 16, 2017	10.58	10.65	10.52	10.57	1,709,675	+0.02(+0.15%)
Aug 15, 2017	10.46	10.57	10.45	10.56	1,133,198	+0.08(+0.81%)
Aug 14, 2017	10.44	10.56	10.41	10.47	1,207,287	+0.06(+0.54%)
Aug 11, 2017	10.29	10.48	10.29	10.41	1,553,739	+0.04(+0.35%)
Aug 10, 2017	10.39	10.43	10.31	10.38	1,683,955	-0.01(-0.12%)
Aug 09, 2017	10.41	10.46	10.36	10.39	1,154,005	+0.00(+0.00%)
Aug 08, 2017	10.34	10.41	10.30	10.39	1,084,237	+0.06(+0.54%)
Aug 07, 2017	10.30	10.34	10.23	10.33	1,416,881	+0.04(+0.43%)
Aug 04, 2017	10.27	10.31	10.16	10.29	972,538	+0.02(+0.16%)
Aug 03, 2017	10.27	10.31	10.19	10.27	1,482,801	+0.02(+0.24%)
Aug 02, 2017	10.23	10.29	10.19	10.25	1,140,968	+0.03(+0.31%)
Aug 01, 2017	10.14	10.23	10.11	10.22	1,621,963	+0.10(+0.95%)
Jul 31, 2017	10.11	10.17	10.02	10.12	1,297,531	+0.06(+0.64%)
Jul 28, 2017	10.13	10.13	10.03	10.06	736,467	-0.06(-0.55%)
Jul 27, 2017	10.09	10.12	9.964	10.11	1,343,407	+0.12(+1.20%)
Jul 26, 2017	10.05	10.06	9.982	9.994	982,066	-0.03(-0.28%)
Jul 25, 2017	10.07	10.09	9.966	10.02	1,421,163	-0.02(-0.20%)
Jul 24, 2017	10.11	10.15	10.03	10.04	812,626	-0.05(-0.52%)
Jul 21, 2017	10.07	10.11	9.964	10.09	1,029,459	+0.08(+0.84%)
Jul 20, 2017	10.01	10.08	9.998	10.01	811,935	+0.01(+0.08%)
Jul 19, 2017	9.954	10.07	9.938	10.00	1,245,060	+0.04(+0.44%)
Jul 18, 2017	10.19	10.21	9.882	9.958	1,575,843	-0.25(-2.47%)
Jul 17, 2017	10.20	10.25	10.17	10.21	1,171,104	+0.04(+0.39%)
Jul 14, 2017	10.14	10.20	10.11	10.17	675,493	+0.03(+0.28%)
Jul 13, 2017	10.21	10.22	10.06	10.14	1,322,519	-0.03(-0.28%)
Jul 12, 2017	10.14	10.22	10.10	10.17	1,588,577	+0.05(+0.47%)
Jul 11, 2017	10.05	10.12	9.943	10.12	1,962,237	+0.14(+1.39%)
Jul 10, 2017	9.924	10.11	9.900	9.983	2,136,684	+0.06(+0.60%)
Jul 07, 2017	10.00	10.02	9.908	9.924	1,217,899	-0.07(-0.72%)
Jul 06, 2017	10.05	10.07	9.979	9.995	2,288,597	-0.11(-1.10%)
Jul 05, 2017	10.10	10.21	10.03	10.11	2,113,875	+0.02(+0.16%)