Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	3.556	3.562	3.527	3.550	5,619,244	+0.00(+0.00%)
Jan 30, 2019	3.547	3.581	3.539	3.550	4,549,229	+0.00(+0.10%)
Jan 29, 2019	3.571	3.571	3.525	3.547	4,220,204	-0.02(-0.57%)
Jan 28, 2019	3.574	3.581	3.552	3.567	2,926,470	-0.00(-0.09%)
Jan 25, 2019	3.567	3.581	3.559	3.571	4,003,364	+0.01(+0.28%)
Jan 24, 2019	3.556	3.567	3.537	3.561	3,513,789	+0.01(+0.19%)
Jan 23, 2019	3.503	3.556	3.503	3.554	3,962,158	+0.05(+1.50%)
Jan 22, 2019	3.486	3.510	3.476	3.501	4,589,281	+0.02(+0.44%)
Jan 18, 2019	3.535	3.547	3.476	3.486	7,671,042	-0.04(-1.15%)
Jan 17, 2019	3.522	3.535	3.510	3.527	5,731,406	+0.01(+0.14%)
Jan 16, 2019	3.488	3.532	3.481	3.522	8,967,903	+0.03(+0.97%)
Jan 15, 2019	3.458	3.488	3.452	3.488	61,689,828	-0.07(-1.85%)
Jan 14, 2019	3.567	3.615	3.550	3.554	4,378,041	+0.11(+3.14%)
Jan 11, 2019	3.422	3.451	3.413	3.446	4,297,608	+0.03(+0.75%)
Jan 10, 2019	3.430	3.443	3.420	3.420	2,343,057	-0.01(-0.28%)
Jan 09, 2019	3.430	3.443	3.399	3.430	4,675,966	+0.00(+0.05%)
Jan 08, 2019	3.442	3.451	3.418	3.428	3,594,996	-0.01(-0.42%)
Jan 07, 2019	3.418	3.476	3.407	3.442	3,968,130	+0.02(+0.71%)
Jan 04, 2019	3.373	3.430	3.371	3.418	2,321,055	+0.06(+1.73%)
Jan 03, 2019	3.342	3.389	3.341	3.360	1,961,576	+0.01(+0.24%)
Jan 02, 2019	3.286	3.357	3.257	3.352	2,199,506	+0.04(+1.32%)
Dec 31, 2018	3.389	3.389	3.294	3.309	3,269,057	-0.06(-1.87%)
Dec 28, 2018	3.359	3.391	3.328	3.371	3,435,112	+0.02(+0.63%)
Dec 27, 2018	3.313	3.350	3.257	3.350	2,750,717	+0.01(+0.24%)
Dec 26, 2018	3.228	3.342	3.226	3.342	3,227,753	+0.12(+3.71%)
Dec 24, 2018	3.270	3.286	3.187	3.223	3,657,551	-0.06(-1.92%)
Dec 21, 2018	3.304	3.375	3.271	3.286	13,997,587	-0.01(-0.44%)
Dec 20, 2018	3.371	3.376	3.270	3.300	8,825,165	-0.08(-2.25%)
Dec 19, 2018	3.407	3.423	3.375	3.376	5,472,027	-0.03(-0.85%)
Dec 18, 2018	3.410	3.444	3.383	3.405	5,133,318	+0.02(+0.52%)
Dec 17, 2018	3.504	3.531	3.368	3.388	5,155,295	-0.12(-3.32%)
Dec 14, 2018	3.502	3.539	3.494	3.504	4,160,674	+0.12(+3.43%)
Dec 13, 2018	3.364	3.405	3.363	3.388	4,327,845	+0.02(+0.60%)
Dec 12, 2018	3.395	3.409	3.366	3.368	5,064,239	-0.02(-0.46%)
Dec 11, 2018	3.389	3.434	3.378	3.383	4,157,687	-0.00(-0.14%)
Dec 10, 2018	3.414	3.419	3.369	3.388	3,917,693	-0.03(-0.77%)
Dec 07, 2018	3.400	3.418	3.391	3.414	3,635,919	+0.01(+0.32%)
Dec 06, 2018	3.372	3.406	3.330	3.403	3,460,742	+0.02(+0.73%)
Dec 04, 2018	3.409	3.418	3.372	3.378	3,066,633	-0.03(-0.95%)
Dec 03, 2018	3.428	3.435	3.388	3.411	2,873,140	-0.01(-0.23%)
Nov 30, 2018	3.422	3.432	3.383	3.418	2,823,763	-0.00(-0.09%)
Nov 29, 2018	3.375	3.443	3.363	3.422	2,841,684	+0.04(+1.19%)
Nov 28, 2018	3.320	3.391	3.281	3.381	4,742,174	+0.00(+0.05%)
Nov 27, 2018	3.368	3.389	3.368	3.380	2,850,887	+0.01(+0.27%)
Nov 26, 2018	3.392	3.397	3.357	3.371	3,233,332	-0.01(-0.32%)
Nov 23, 2018	3.371	3.397	3.358	3.381	1,033,005	+0.01(+0.27%)
Nov 21, 2018		3.372	3.372	3.372	0	+0.00(+0.00%)
Nov 20, 2018	3.391	3.411	3.351	3.372	2,584,890	-0.03(-1.00%)
Nov 19, 2018	3.406	3.431	3.391	3.406	3,072,617	+0.00(+0.14%)
Nov 16, 2018	3.366	3.405	3.351	3.402	2,817,935	+0.03(+0.78%)
Nov 15, 2018	3.400	3.403	3.353	3.375	2,723,455	-0.05(-1.40%)
Nov 14, 2018	3.473	3.476	3.409	3.423	2,488,707	+0.08(+2.54%)
Nov 13, 2018	3.320	3.356	3.310	3.338	3,298,303	+0.01(+0.45%)
Nov 12, 2018	3.343	3.362	3.323	3.323	2,402,443	-0.02(-0.58%)
Nov 09, 2018	3.328	3.346	3.315	3.343	2,271,731	+0.01(+0.44%)
Nov 08, 2018	3.326	3.344	3.310	3.328	2,265,625	-0.01(-0.22%)
Nov 07, 2018	3.320	3.341	3.281	3.335	2,327,246	+0.02(+0.62%)
Nov 06, 2018	3.283	3.318	3.248	3.315	2,581,247	+0.03(+1.04%)
Nov 05, 2018	3.278	3.306	3.269	3.281	7,364,039	+0.01(+0.32%)
Nov 02, 2018	3.254	3.283	3.230	3.270	9,285,700	+0.03(+0.78%)