Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	4.381	4.430	4.378	4.423	2,074,332	+0.04(+0.97%)
Oct 30, 2019	4.418	4.421	4.378	4.381	1,505,392	-0.03(-0.78%)
Oct 29, 2019	4.384	4.426	4.384	4.415	1,956,711	+0.02(+0.48%)
Oct 28, 2019	4.413	4.418	4.389	4.394	1,592,484	-0.00(-0.06%)
Oct 25, 2019	4.450	4.458	4.392	4.397	1,958,769	-0.05(-1.13%)
Oct 24, 2019	4.534	4.542	4.318	4.447	5,209,126	-0.08(-1.87%)
Oct 23, 2019	4.524	4.550	4.497	4.532	2,293,775	+0.02(+0.47%)
Oct 22, 2019	4.487	4.527	4.471	4.511	1,494,681	+0.02(+0.53%)
Oct 21, 2019	4.471	4.503	4.455	4.487	1,722,196	+0.03(+0.71%)
Oct 18, 2019	4.450	4.474	4.449	4.455	1,739,783	-0.00(-0.06%)
Oct 17, 2019	4.468	4.488	4.455	4.458	1,571,035	-0.01(-0.18%)
Oct 16, 2019	4.450	4.468	4.437	4.466	1,905,845	+0.03(+0.66%)
Oct 15, 2019	4.431	4.487	4.421	4.437	1,979,540	+0.01(+0.30%)
Oct 14, 2019	4.408	4.442	4.393	4.423	2,014,786	+0.01(+0.30%)
Oct 11, 2019	4.466	4.466	4.392	4.410	2,638,041	+0.19(+4.45%)
Oct 10, 2019	4.192	4.243	4.190	4.222	3,347,293	+0.04(+0.96%)
Oct 09, 2019	4.197	4.210	4.182	4.182	1,882,885	-0.01(-0.12%)
Oct 08, 2019	4.175	4.207	4.160	4.187	1,912,581	+0.00(+0.00%)
Oct 07, 2019	4.160	4.215	4.156	4.187	2,667,539	+0.03(+0.66%)
Oct 04, 2019	4.130	4.160	4.115	4.160	1,685,792	+0.03(+0.73%)
Oct 03, 2019	4.099	4.155	4.082	4.130	1,973,655	+0.02(+0.49%)
Oct 02, 2019	4.140	4.156	4.074	4.110	2,627,605	-0.05(-1.09%)
Oct 01, 2019	4.212	4.230	4.127	4.155	2,549,513	-0.05(-1.19%)
Sep 30, 2019	4.200	4.215	4.181	4.205	2,733,839	+0.01(+0.30%)
Sep 27, 2019	4.230	4.235	4.185	4.192	1,508,529	-0.03(-0.60%)
Sep 26, 2019	4.245	4.273	4.217	4.217	2,639,081	-0.03(-0.65%)
Sep 25, 2019	4.222	4.275	4.222	4.245	2,535,862	+0.03(+0.59%)
Sep 24, 2019	4.280	4.305	4.217	4.220	3,834,105	-0.06(-1.29%)
Sep 23, 2019	4.268	4.308	4.263	4.275	2,554,827	-0.01(-0.29%)
Sep 20, 2019	4.290	4.315	4.268	4.288	7,473,333	+0.01(+0.18%)
Sep 19, 2019	4.273	4.313	4.270	4.280	1,585,373	+0.01(+0.18%)
Sep 18, 2019	4.280	4.308	4.260	4.273	1,651,180	-0.00(-0.06%)
Sep 17, 2019	4.253	4.278	4.230	4.275	1,742,624	+0.01(+0.29%)
Sep 16, 2019	4.283	4.294	4.233	4.263	2,519,693	-0.04(-0.82%)
Sep 13, 2019	4.308	4.349	4.273	4.298	2,084,136	+0.18(+4.33%)
Sep 12, 2019	4.148	4.170	4.103	4.120	3,611,291	-0.02(-0.40%)
Sep 11, 2019	4.065	4.141	4.058	4.136	4,519,530	+0.09(+2.18%)
Sep 10, 2019	3.972	4.067	3.972	4.048	4,047,535	+0.08(+1.92%)
Sep 09, 2019	3.898	3.981	3.898	3.972	2,675,648	+0.08(+2.09%)
Sep 06, 2019	3.910	3.919	3.855	3.890	2,612,324	-0.01(-0.37%)
Sep 05, 2019	3.912	3.948	3.881	3.905	2,671,542	+0.01(+0.31%)
Sep 04, 2019	3.924	3.924	3.881	3.893	2,393,974	+0.01(+0.18%)
Sep 03, 2019	3.900	3.910	3.832	3.886	4,319,074	-0.03(-0.85%)
Aug 30, 2019	3.893	3.926	3.871	3.919	4,951,893	+0.02(+0.49%)
Aug 29, 2019	3.926	3.929	3.819	3.900	4,242,058	-0.01(-0.18%)
Aug 28, 2019	3.898	3.924	3.867	3.907	3,225,174	-0.01(-0.30%)
Aug 27, 2019	4.029	4.034	3.893	3.919	3,228,438	-0.09(-2.26%)
Aug 26, 2019	4.012	4.034	4.000	4.010	2,642,419	+0.01(+0.36%)
Aug 23, 2019	4.015	4.062	3.979	3.995	4,761,259	-0.05(-1.24%)
Aug 22, 2019	4.041	4.061	4.034	4.046	3,029,596	+0.00(+0.12%)
Aug 21, 2019	4.074	4.096	4.036	4.041	3,914,937	-0.04(-1.05%)
Aug 20, 2019	4.086	4.110	4.081	4.084	2,054,639	-0.00(-0.06%)
Aug 19, 2019	4.079	4.089	4.058	4.086	2,686,998	+0.04(+0.94%)
Aug 16, 2019	4.015	4.067	4.003	4.048	3,560,469	+0.05(+1.25%)
Aug 15, 2019	3.974	4.022	3.974	3.998	2,884,320	+0.03(+0.78%)
Aug 14, 2019	4.065	4.069	3.967	3.967	3,566,092	+0.06(+1.47%)
Aug 13, 2019	3.937	3.962	3.905	3.910	2,465,198	-0.02(-0.52%)
Aug 12, 2019	3.971	3.975	3.930	3.930	1,657,337	-0.04(-1.03%)
Aug 09, 2019	3.996	3.996	3.939	3.971	2,455,687	-0.03(-0.85%)
Aug 08, 2019	3.914	4.016	3.894	4.005	3,019,398	+0.09(+2.32%)
Aug 07, 2019	3.925	3.930	3.871	3.914	4,270,261	-0.03(-0.75%)
Aug 06, 2019	3.957	3.966	3.912	3.944	3,486,084	-0.01(-0.23%)
Aug 05, 2019	3.998	4.018	3.925	3.953	4,347,475	-0.07(-1.80%)
Aug 02, 2019	4.030	4.042	3.996	4.025	3,078,864	-0.01(-0.17%)