Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	10.02	10.08	9.982	10.02	1,478,615	-0.02(-0.16%)
Jan 30, 2020	10.00	10.04	9.940	10.04	1,052,605	+0.04(+0.36%)
Jan 29, 2020	9.888	10.00	9.872	10.00	917,106	+0.13(+1.32%)
Jan 28, 2020	9.810	9.914	9.810	9.872	890,755	+0.08(+0.85%)
Jan 27, 2020	9.779	9.836	9.763	9.789	1,129,022	-0.07(-0.74%)
Jan 24, 2020	9.945	9.984	9.815	9.862	1,216,519	-0.08(-0.84%)
Jan 23, 2020	9.956	10.00	9.922	9.945	1,667,363	-0.01(-0.10%)
Jan 22, 2020	9.971	10.02	9.930	9.956	1,007,987	+0.03(+0.26%)
Jan 21, 2020	9.888	9.956	9.888	9.930	1,144,206	+0.04(+0.42%)
Jan 17, 2020	9.971	9.982	9.888	9.888	1,318,360	-0.07(-0.73%)
Jan 16, 2020	9.992	10.03	9.904	9.961	1,338,232	-0.02(-0.16%)
Jan 15, 2020	9.846	10.02	9.815	9.976	1,349,567	+0.15(+1.54%)
Jan 14, 2020	9.753	9.826	9.732	9.826	1,927,177	+0.08(+0.80%)
Jan 13, 2020	9.644	9.753	9.621	9.747	1,833,036	+0.10(+1.02%)
Jan 10, 2020	9.598	9.655	9.557	9.649	1,193,629	+0.06(+0.59%)
Jan 09, 2020	9.526	9.639	9.495	9.593	1,642,866	+0.11(+1.20%)
Jan 08, 2020	9.479	9.577	9.469	9.479	1,492,247	+0.02(+0.16%)
Jan 07, 2020	9.417	9.464	9.397	9.464	935,860	+0.06(+0.60%)
Jan 06, 2020	9.350	9.423	9.325	9.407	1,073,401	+0.05(+0.55%)
Jan 03, 2020	9.278	9.374	9.263	9.355	1,535,275	+0.05(+0.55%)
Jan 02, 2020	9.216	9.304	9.196	9.304	1,295,752	+0.09(+0.95%)
Dec 31, 2019	9.144	9.229	9.134	9.216	1,271,769	+0.07(+0.73%)
Dec 30, 2019	9.232	9.288	9.144	9.149	1,318,642	-0.09(-1.00%)
Dec 27, 2019	9.237	9.273	9.198	9.242	1,148,063	+0.03(+0.34%)
Dec 26, 2019	9.165	9.216	9.149	9.211	1,344,405	+0.05(+0.51%)
Dec 24, 2019	9.108	9.165	9.077	9.165	729,439	+0.09(+0.97%)
Dec 23, 2019	9.103	9.108	9.010	9.077	1,260,858	-0.02(-0.23%)
Dec 20, 2019	9.092	9.113	9.036	9.098	2,594,921	+0.04(+0.40%)
Dec 19, 2019	9.036	9.118	9.005	9.062	1,027,461	+0.01(+0.11%)
Dec 18, 2019	9.046	9.067	8.989	9.051	840,238	+0.02(+0.17%)
Dec 17, 2019	8.907	9.056	8.907	9.036	1,076,881	+0.09(+1.04%)
Dec 16, 2019	9.025	9.051	8.912	8.943	1,718,831	-0.08(-0.91%)
Dec 13, 2019	8.969	9.025	8.933	9.025	1,045,685	+0.03(+0.29%)
Dec 12, 2019	8.984	9.051	8.974	9.000	1,454,230	+0.02(+0.17%)
Dec 11, 2019	9.010	9.025	8.954	8.984	1,085,881	-0.03(-0.28%)
Dec 10, 2019	8.974	9.033	8.923	9.010	2,004,269	+0.04(+0.40%)
Dec 09, 2019	8.938	9.046	8.918	8.974	1,578,609	+0.04(+0.46%)
Dec 06, 2019	8.897	8.943	8.867	8.933	1,011,038	+0.06(+0.69%)
Dec 05, 2019	8.908	8.908	8.852	8.872	1,033,962	-0.03(-0.34%)
Dec 04, 2019	8.862	8.933	8.846	8.903	1,186,521	+0.03(+0.35%)
Dec 03, 2019	8.826	8.887	8.795	8.872	841,767	+0.04(+0.40%)
Dec 02, 2019	8.852	8.897	8.798	8.836	1,172,138	+0.02(+0.23%)
Nov 29, 2019	8.770	8.841	8.749	8.816	687,599	+0.04(+0.47%)
Nov 27, 2019	8.790	8.795	8.749	8.775	613,788	+0.01(+0.06%)
Nov 26, 2019	8.770	8.846	8.749	8.770	1,040,333	+0.02(+0.23%)
Nov 25, 2019	8.683	8.765	8.673	8.749	1,580,959	+0.08(+0.94%)
Nov 22, 2019	8.688	8.696	8.617	8.668	720,100	-0.01(-0.06%)
Nov 21, 2019	8.698	8.698	8.617	8.673	753,953	-0.01(-0.12%)
Nov 20, 2019	8.683	8.708	8.652	8.683	1,039,620	-0.02(-0.18%)
Nov 19, 2019	8.663	8.724	8.663	8.698	738,157	+0.04(+0.47%)
Nov 18, 2019	8.617	8.699	8.617	8.657	1,029,909	+0.03(+0.36%)
Nov 15, 2019	8.571	8.657	8.571	8.627	968,161	+0.04(+0.42%)
Nov 14, 2019	8.668	8.678	8.535	8.591	948,425	-0.07(-0.77%)
Nov 13, 2019	8.622	8.668	8.587	8.657	967,773	+0.03(+0.35%)
Nov 12, 2019	8.597	8.647	8.541	8.627	1,138,083	+0.05(+0.53%)
Nov 11, 2019	8.587	8.609	8.561	8.582	931,024	-0.01(-0.06%)
Nov 08, 2019	8.541	8.602	8.521	8.587	935,354	+0.04(+0.47%)
Nov 07, 2019	8.577	8.607	8.531	8.546	817,205	-0.03(-0.35%)
Nov 06, 2019	8.480	8.587	8.420	8.577	958,592	+0.10(+1.13%)
Nov 05, 2019	8.516	8.546	8.470	8.480	987,281	-0.04(-0.42%)
Nov 04, 2019	8.511	8.597	8.506	8.516	1,283,510	+0.01(+0.06%)