Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.751	4.839	4.736	4.805	10,663,096	+0.09(+1.95%)
Jan 30, 2023	4.728	4.740	4.667	4.713	6,509,533	-0.04(-0.81%)
Jan 27, 2023	4.675	4.774	4.675	4.751	8,431,713	+0.08(+1.64%)
Jan 26, 2023	4.629	4.751	4.621	4.675	11,690,526	+0.08(+1.66%)
Jan 25, 2023	4.606	4.629	4.583	4.598	5,688,362	-0.03(-0.66%)
Jan 24, 2023	4.644	4.644	4.598	4.629	6,577,566	-0.02(-0.33%)
Jan 23, 2023	4.652	4.675	4.629	4.644	7,328,729	-0.03(-0.65%)
Jan 20, 2023	4.667	4.682	4.622	4.675	7,048,801	+0.03(+0.66%)
Jan 19, 2023	4.591	4.671	4.568	4.644	6,439,884	+0.01(+0.17%)
Jan 18, 2023	4.675	4.713	4.587	4.636	9,367,432	-0.02(-0.49%)
Jan 17, 2023	4.629	4.698	4.614	4.659	5,030,303	+0.01(+0.16%)
Jan 13, 2023	4.575	4.652	4.537	4.652	6,991,641	+0.03(+0.66%)
Jan 12, 2023	4.576	4.651	4.549	4.621	8,562,009	+0.08(+1.82%)
Jan 11, 2023	4.516	4.621	4.508	4.538	12,213,330	+0.05(+1.17%)
Jan 10, 2023	4.418	4.501	4.395	4.486	7,677,845	+0.08(+1.71%)
Jan 09, 2023	4.388	4.463	4.373	4.410	8,068,024	+0.06(+1.38%)
Jan 06, 2023	4.305	4.365	4.225	4.350	7,096,326	+0.06(+1.40%)
Jan 05, 2023	4.343	4.365	4.282	4.290	7,094,855	-0.05(-1.21%)
Jan 04, 2023	4.373	4.448	4.328	4.343	10,120,654	-0.02(-0.35%)
Jan 03, 2023	4.282	4.403	4.271	4.358	4,650,461	+0.12(+2.84%)
Dec 30, 2022	4.252	4.282	4.207	4.237	4,249,509	-0.05(-1.05%)
Dec 29, 2022	4.252	4.350	4.215	4.282	4,778,006	+0.08(+1.79%)
Dec 28, 2022	4.343	4.365	4.192	4.207	5,564,565	-0.14(-3.12%)
Dec 27, 2022	4.403	4.403	4.328	4.343	4,394,788	-0.09(-2.04%)
Dec 23, 2022	4.388	4.433	4.377	4.433	3,580,280	+0.03(+0.68%)
Dec 22, 2022	4.320	4.403	4.271	4.403	4,388,138	+0.06(+1.39%)
Dec 21, 2022	4.328	4.403	4.320	4.343	6,668,974	+0.07(+1.58%)
Dec 20, 2022	4.298	4.313	4.207	4.275	5,184,632	-0.05(-1.05%)
Dec 19, 2022	4.252	4.328	4.188	4.320	5,987,651	+0.05(+1.23%)
Dec 16, 2022	4.313	4.334	4.260	4.267	19,978,894	-0.11(-2.58%)
Dec 15, 2022	4.328	4.426	4.275	4.380	6,156,272	+0.02(+0.52%)
Dec 14, 2022	4.320	4.388	4.252	4.358	6,119,843	+0.03(+0.70%)
Dec 13, 2022	4.461	4.535	4.320	4.328	14,511,582	-0.04(-0.85%)
Dec 12, 2022	4.409	4.409	4.291	4.365	6,469,317	+0.00(+0.00%)
Dec 09, 2022	4.365	4.453	4.305	4.365	13,436,077	+0.00(+0.00%)
Dec 08, 2022	4.342	4.391	4.324	4.365	4,460,230	+0.03(+0.68%)
Dec 07, 2022	4.261	4.350	4.217	4.335	4,444,675	+0.07(+1.56%)
Dec 06, 2022	4.320	4.328	4.224	4.268	5,787,151	-0.04(-1.03%)
Dec 05, 2022	4.387	4.387	4.294	4.313	5,845,672	-0.07(-1.52%)
Dec 02, 2022	4.365	4.391	4.280	4.379	6,312,620	-0.01(-0.34%)
Dec 01, 2022	4.379	4.476	4.372	4.394	7,081,211	+0.04(+1.02%)
Nov 30, 2022	4.268	4.365	4.209	4.350	8,551,447	+0.06(+1.38%)
Nov 29, 2022	4.283	4.298	4.239	4.291	4,803,519	-0.01(-0.17%)
Nov 28, 2022	4.350	4.376	4.283	4.298	4,726,375	-0.06(-1.36%)
Nov 25, 2022	4.283	4.365	4.283	4.357	2,528,871	+0.10(+2.26%)
Nov 23, 2022	4.224	4.305	4.180	4.261	3,480,770	+0.05(+1.23%)
Nov 22, 2022	4.217	4.254	4.172	4.209	4,065,549	+0.01(+0.35%)
Nov 21, 2022	4.128	4.239	4.121	4.194	3,632,005	+0.07(+1.61%)
Nov 18, 2022	4.135	4.202	4.054	4.128	5,048,585	+0.01(+0.36%)
Nov 17, 2022	4.061	4.135	4.016	4.113	3,849,544	-0.01(-0.18%)
Nov 16, 2022	4.187	4.187	4.054	4.121	7,465,502	-0.09(-2.11%)
Nov 15, 2022	4.254	4.317	4.165	4.209	8,128,334	+0.01(+0.35%)
Nov 14, 2022	4.431	4.453	4.194	4.194	9,161,800	-0.24(-5.34%)
Nov 11, 2022	4.351	4.439	4.249	4.431	9,024,947	+0.12(+2.70%)
Nov 10, 2022	4.169	4.322	4.155	4.315	12,111,667	+0.29(+7.23%)
Nov 09, 2022	4.024	4.078	3.929	4.024	6,752,466	-0.01(-0.36%)
Nov 08, 2022	4.024	4.097	3.973	4.038	10,099,428	+0.04(+1.09%)
Nov 07, 2022	3.936	3.995	3.871	3.995	7,357,256	+0.07(+1.67%)
Nov 04, 2022	3.827	3.944	3.827	3.929	5,395,393	+0.17(+4.45%)
Nov 03, 2022	3.762	3.798	3.666	3.762	5,333,563	-0.05(-1.34%)
Nov 02, 2022	3.893	3.976	3.813	3.813	7,020,066	-0.08(-2.06%)