Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	10.15	10.21	10.11	10.15	1,460,454	-0.02(-0.16%)
Jan 30, 2020	10.13	10.16	10.06	10.16	1,039,676	+0.04(+0.36%)
Jan 29, 2020	10.01	10.13	9.995	10.13	905,842	+0.13(+1.32%)
Jan 28, 2020	9.932	10.04	9.932	9.995	879,814	+0.08(+0.85%)
Jan 27, 2020	9.900	9.958	9.884	9.911	1,115,155	-0.07(-0.74%)
Jan 24, 2020	10.07	10.11	9.937	9.985	1,201,577	-0.08(-0.84%)
Jan 23, 2020	10.08	10.13	10.05	10.07	1,646,884	-0.01(-0.10%)
Jan 22, 2020	10.10	10.14	10.05	10.08	995,606	+0.03(+0.26%)
Jan 21, 2020	10.01	10.08	10.01	10.05	1,130,152	+0.04(+0.42%)
Jan 17, 2020	10.10	10.11	10.01	10.01	1,302,167	-0.07(-0.73%)
Jan 16, 2020	10.12	10.15	10.03	10.08	1,321,796	-0.02(-0.16%)
Jan 15, 2020	9.969	10.14	9.937	10.10	1,332,991	+0.15(+1.54%)
Jan 14, 2020	9.874	9.948	9.853	9.948	1,903,506	+0.08(+0.80%)
Jan 13, 2020	9.764	9.874	9.741	9.869	1,810,522	+0.10(+1.02%)
Jan 10, 2020	9.717	9.775	9.675	9.769	1,178,968	+0.06(+0.59%)
Jan 09, 2020	9.644	9.759	9.613	9.712	1,622,688	+0.11(+1.20%)
Jan 08, 2020	9.597	9.696	9.587	9.597	1,473,919	+0.02(+0.16%)
Jan 07, 2020	9.534	9.581	9.514	9.581	924,365	+0.06(+0.60%)
Jan 06, 2020	9.467	9.540	9.441	9.524	1,060,217	+0.05(+0.55%)
Jan 03, 2020	9.394	9.490	9.378	9.472	1,516,418	+0.05(+0.55%)
Jan 02, 2020	9.331	9.420	9.310	9.420	1,279,837	+0.09(+0.95%)
Dec 31, 2019	9.258	9.344	9.247	9.331	1,256,148	+0.07(+0.73%)
Dec 30, 2019	9.347	9.404	9.258	9.263	1,302,445	-0.09(-1.00%)
Dec 27, 2019	9.352	9.388	9.313	9.357	1,133,962	+0.03(+0.34%)
Dec 26, 2019	9.279	9.331	9.263	9.326	1,327,892	+0.05(+0.51%)
Dec 24, 2019	9.221	9.279	9.190	9.279	720,480	+0.09(+0.97%)
Dec 23, 2019	9.216	9.221	9.122	9.190	1,245,372	-0.02(-0.23%)
Dec 20, 2019	9.206	9.226	9.148	9.211	2,563,049	+0.04(+0.40%)
Dec 19, 2019	9.148	9.232	9.117	9.174	1,014,841	+0.01(+0.11%)
Dec 18, 2019	9.159	9.179	9.101	9.164	829,918	+0.02(+0.17%)
Dec 17, 2019	9.018	9.169	9.018	9.148	1,063,655	+0.09(+1.04%)
Dec 16, 2019	9.138	9.164	9.023	9.054	1,697,720	-0.08(-0.91%)
Dec 13, 2019	9.080	9.138	9.044	9.138	1,032,842	+0.03(+0.29%)
Dec 12, 2019	9.096	9.163	9.086	9.112	1,436,369	+0.02(+0.17%)
Dec 11, 2019	9.122	9.137	9.065	9.096	1,072,543	-0.03(-0.28%)
Dec 10, 2019	9.086	9.145	9.034	9.122	1,979,652	+0.04(+0.40%)
Dec 09, 2019	9.049	9.158	9.029	9.086	1,559,220	+0.04(+0.46%)
Dec 06, 2019	9.008	9.055	8.977	9.044	998,620	+0.06(+0.69%)
Dec 05, 2019	9.018	9.018	8.962	8.982	1,021,263	-0.03(-0.34%)
Dec 04, 2019	8.972	9.044	8.956	9.013	1,171,947	+0.03(+0.35%)
Dec 03, 2019	8.936	8.998	8.905	8.982	831,428	+0.04(+0.40%)
Dec 02, 2019	8.962	9.008	8.907	8.946	1,157,741	+0.02(+0.23%)
Nov 29, 2019	8.879	8.951	8.858	8.925	679,154	+0.04(+0.47%)
Nov 27, 2019	8.900	8.905	8.858	8.884	606,249	+0.01(+0.06%)
Nov 26, 2019	8.879	8.956	8.858	8.879	1,027,555	+0.02(+0.23%)
Nov 25, 2019	8.791	8.874	8.781	8.858	1,561,540	+0.08(+0.94%)
Nov 22, 2019	8.796	8.804	8.724	8.775	711,255	-0.01(-0.06%)
Nov 21, 2019	8.806	8.806	8.724	8.781	744,693	-0.01(-0.12%)
Nov 20, 2019	8.791	8.817	8.760	8.791	1,026,851	-0.02(-0.18%)
Nov 19, 2019	8.770	8.832	8.770	8.806	729,091	+0.04(+0.47%)
Nov 18, 2019	8.724	8.808	8.724	8.765	1,017,260	+0.03(+0.36%)
Nov 15, 2019	8.677	8.765	8.677	8.734	956,269	+0.04(+0.42%)
Nov 14, 2019	8.775	8.786	8.641	8.698	936,776	-0.07(-0.77%)
Nov 13, 2019	8.729	8.775	8.693	8.765	955,887	+0.03(+0.35%)
Nov 12, 2019	8.704	8.755	8.647	8.734	1,124,104	+0.05(+0.53%)
Nov 11, 2019	8.693	8.716	8.668	8.688	919,588	-0.01(-0.06%)
Nov 08, 2019	8.647	8.709	8.627	8.693	923,866	+0.04(+0.47%)
Nov 07, 2019	8.683	8.714	8.637	8.652	807,168	-0.03(-0.35%)
Nov 06, 2019	8.586	8.693	8.524	8.683	946,818	+0.10(+1.13%)
Nov 05, 2019	8.622	8.652	8.576	8.586	975,155	-0.04(-0.42%)
Nov 04, 2019	8.617	8.704	8.611	8.622	1,267,745	+0.01(+0.06%)