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	1,414,075	+0.04(+0.37%)
Sep 28, 2017	10.87	10.92	10.79	10.90	1,709,601	+0.02(+0.22%)
Sep 27, 2017	10.82	10.87	10.75	10.87	1,939,898	+0.06(+0.56%)
Sep 26, 2017	10.76	10.87	10.72	10.81	1,064,509	+0.07(+0.64%)
Sep 25, 2017	10.72	10.76	10.66	10.74	1,420,940	+0.02(+0.23%)
Sep 22, 2017	10.67	10.73	10.64	10.72	1,148,058	+0.12(+1.11%)
Sep 21, 2017	10.63	10.66	10.59	10.60	1,461,425	-0.05(-0.50%)
Sep 20, 2017	10.72	10.74	10.60	10.65	1,960,638	-0.04(-0.42%)
Sep 19, 2017	10.68	10.75	10.66	10.70	2,604,318	+0.02(+0.19%)
Sep 18, 2017	10.71	10.79	10.63	10.68	3,325,010	-0.06(-0.53%)
Sep 15, 2017	10.89	10.92	10.70	10.73	16,307,195	-0.15(-1.42%)
Sep 14, 2017	10.92	10.95	10.81	10.89	3,288,687	-0.04(-0.34%)
Sep 13, 2017	10.94	10.98	10.84	10.92	3,464,428	-0.06(-0.55%)
Sep 12, 2017	10.98	11.12	10.94	10.98	4,012,537	-0.00(-0.04%)
Sep 11, 2017	10.90	11.05	10.84	10.99	7,016,896	+0.52(+4.98%)
Sep 08, 2017	10.42	10.51	10.40	10.47	677,768	+0.05(+0.46%)
Sep 07, 2017	10.42	10.51	10.40	10.42	928,725	+0.00(+0.00%)
Sep 06, 2017	10.52	10.55	10.40	10.42	1,450,686	-0.13(-1.22%)
Sep 05, 2017	10.77	10.79	10.50	10.55	1,256,532	-0.21(-1.91%)
Sep 01, 2017	10.68	10.80	10.66	10.75	864,169	+0.09(+0.87%)
Aug 31, 2017	10.62	10.73	10.61	10.66	1,017,549	+0.06(+0.57%)
Aug 30, 2017	10.65	10.68	10.57	10.60	1,077,984	-0.04(-0.42%)
Aug 29, 2017	10.73	10.80	10.64	10.65	821,302	-0.07(-0.64%)
Aug 28, 2017	10.75	10.76	10.68	10.71	714,155	-0.03(-0.30%)
Aug 25, 2017	10.73	10.76	10.67	10.75	897,873	+0.01(+0.11%)
Aug 24, 2017	10.65	10.74	10.65	10.73	628,982	+0.10(+0.95%)
Aug 23, 2017	10.63	10.73	10.62	10.63	758,490	-0.02(-0.19%)
Aug 22, 2017	10.63	10.68	10.62	10.65	1,274,201	+0.02(+0.23%)
Aug 21, 2017	10.62	10.65	10.52	10.63	1,145,138	+0.01(+0.08%)
Aug 18, 2017	10.60	10.67	10.53	10.62	1,376,516	-0.01(-0.11%)
Aug 17, 2017	10.61	10.72	10.59	10.63	1,870,329	+0.06(+0.57%)
Aug 16, 2017	10.58	10.65	10.52	10.57	1,709,587	+0.02(+0.15%)
Aug 15, 2017	10.46	10.57	10.45	10.56	1,133,139	+0.08(+0.81%)
Aug 14, 2017	10.44	10.56	10.41	10.47	1,207,225	+0.06(+0.54%)
Aug 11, 2017	10.29	10.48	10.29	10.42	1,553,659	+0.04(+0.35%)
Aug 10, 2017	10.39	10.43	10.31	10.38	1,683,869	-0.01(-0.12%)
Aug 09, 2017	10.41	10.46	10.36	10.39	1,153,946	+0.00(+0.00%)
Aug 08, 2017	10.34	10.42	10.30	10.39	1,084,181	+0.06(+0.54%)
Aug 07, 2017	10.30	10.34	10.23	10.33	1,416,808	+0.04(+0.43%)
Aug 04, 2017	10.27	10.31	10.16	10.29	972,488	+0.02(+0.16%)
Aug 03, 2017	10.27	10.31	10.19	10.27	1,482,725	+0.02(+0.23%)
Aug 02, 2017	10.23	10.29	10.19	10.25	1,140,909	+0.03(+0.31%)
Aug 01, 2017	10.14	10.23	10.11	10.22	1,621,880	+0.10(+0.95%)
Jul 31, 2017	10.11	10.17	10.02	10.12	1,297,465	+0.06(+0.64%)
Jul 28, 2017	10.13	10.13	10.03	10.06	736,429	-0.06(-0.55%)
Jul 27, 2017	10.09	10.12	9.965	10.11	1,343,338	+0.12(+1.20%)
Jul 26, 2017	10.05	10.06	9.982	9.994	982,016	-0.03(-0.28%)
Jul 25, 2017	10.07	10.09	9.966	10.02	1,421,091	-0.02(-0.20%)
Jul 24, 2017	10.11	10.15	10.03	10.04	812,584	-0.05(-0.52%)
Jul 21, 2017	10.07	10.11	9.964	10.09	1,029,406	+0.08(+0.84%)
Jul 20, 2017	10.01	10.08	9.998	10.01	811,893	+0.01(+0.08%)
Jul 19, 2017	9.954	10.07	9.938	10.00	1,244,996	+0.04(+0.44%)
Jul 18, 2017	10.19	10.21	9.882	9.958	1,575,762	-0.25(-2.47%)
Jul 17, 2017	10.20	10.25	10.17	10.21	1,171,044	+0.04(+0.39%)
Jul 14, 2017	10.14	10.20	10.11	10.17	675,458	+0.03(+0.28%)
Jul 13, 2017	10.21	10.22	10.06	10.14	1,322,452	-0.03(-0.28%)
Jul 12, 2017	10.14	10.22	10.10	10.17	1,588,495	+0.05(+0.47%)
Jul 11, 2017	10.05	10.12	9.944	10.12	1,962,136	+0.14(+1.39%)
Jul 10, 2017	9.924	10.11	9.900	9.984	2,136,575	+0.06(+0.60%)
Jul 07, 2017	10.00	10.02	9.908	9.924	1,217,836	-0.07(-0.72%)
Jul 06, 2017	10.06	10.07	9.980	9.996	2,288,480	-0.11(-1.10%)
Jul 05, 2017	10.10	10.21	10.04	10.11	2,113,767	+0.02(+0.16%)