Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	11.88	12.84	11.88	12.62	2,786,341	+0.83(+7.05%)
Oct 30, 2023	11.88	12.01	11.53	11.79	2,341,539	-0.06(-0.51%)
Oct 27, 2023	11.98	12.10	11.76	11.85	2,032,128	-0.20(-1.65%)
Oct 26, 2023	12.21	12.59	11.81	12.05	4,166,118	-0.27(-2.18%)
Oct 25, 2023	12.91	12.99	12.32	12.32	2,390,682	-0.63(-4.88%)
Oct 24, 2023	12.81	13.11	12.78	12.95	2,497,216	-0.18(-1.39%)
Oct 23, 2023	13.01	13.37	12.51	13.13	2,461,807	-0.09(-0.66%)
Oct 20, 2023	13.38	13.74	13.22	13.22	2,162,737	-0.24(-1.80%)
Oct 19, 2023	14.13	14.32	13.40	13.46	3,671,928	-0.85(-5.93%)
Oct 18, 2023	14.95	14.95	14.28	14.31	2,212,343	-0.81(-5.33%)
Oct 17, 2023	15.34	15.55	14.97	15.12	2,523,017	-0.44(-2.84%)
Oct 16, 2023	15.83	15.83	15.42	15.56	1,777,743	-0.20(-1.26%)
Oct 13, 2023	16.25	16.34	15.70	15.76	2,049,056	-0.42(-2.57%)
Oct 12, 2023	16.71	16.71	15.94	16.17	2,190,357	-0.53(-3.15%)
Oct 11, 2023	16.60	16.77	16.55	16.70	1,458,441	+0.15(+0.92%)
Oct 10, 2023	16.43	16.72	16.42	16.55	1,282,872	+0.08(+0.46%)
Oct 09, 2023	15.91	16.57	15.78	16.47	1,605,601	+0.55(+3.46%)
Oct 06, 2023	15.85	16.21	15.78	15.92	1,819,654	-0.08(-0.48%)
Oct 05, 2023	15.83	16.02	15.63	15.99	2,233,221	+0.12(+0.75%)
Oct 04, 2023	16.12	16.27	15.61	15.88	2,876,217	-0.32(-1.99%)
Oct 03, 2023	17.16	17.16	16.00	16.20	3,654,457	-1.14(-6.60%)
Oct 02, 2023	17.94	17.95	16.91	17.34	6,183,975	-0.68(-3.76%)
Sep 29, 2023	17.94	18.45	17.94	18.02	1,463,245	+0.17(+0.95%)
Sep 28, 2023	17.89	18.23	17.49	17.85	2,448,120	-0.04(-0.24%)
Sep 27, 2023	18.32	18.45	17.89	17.89	1,950,233	-0.42(-2.31%)
Sep 26, 2023	19.00	19.00	18.23	18.32	2,975,649	-0.76(-4.00%)
Sep 25, 2023	19.55	19.34	19.00	19.08	1,446,300	-0.55(-2.81%)
Sep 22, 2023	19.55	19.80	19.34	19.63	1,092,281	+0.08(+0.43%)
Sep 21, 2023	20.27	20.31	19.51	19.55	1,535,507	-0.81(-3.96%)
Sep 20, 2023	20.52	20.61	20.31	20.35	1,041,794	-0.17(-0.83%)
Sep 19, 2023	20.65	21.07	20.44	20.52	1,985,900	-0.13(-0.62%)
Sep 18, 2023	20.69	20.74	20.48	20.65	2,146,543	-0.13(-0.61%)
Sep 15, 2023	20.69	20.86	20.31	20.78	4,953,473	+0.13(+0.62%)
Sep 14, 2023	20.44	20.78	20.40	20.65	1,652,598	+1.57(+8.22%)
Sep 13, 2023	19.08	19.28	19.00	19.08	1,532,240	+0.08(+0.41%)
Sep 12, 2023	19.08	19.35	19.00	19.00	1,338,904	-0.08(-0.41%)
Sep 11, 2023	18.85	19.20	18.77	19.08	1,605,137	+0.27(+1.45%)
Sep 08, 2023	18.73	19.02	18.69	18.81	1,510,630	+0.04(+0.21%)
Sep 07, 2023	18.89	19.08	18.61	18.77	1,600,530	-0.23(-1.23%)
Sep 06, 2023	18.89	19.04	18.73	19.00	1,282,666	+0.04(+0.21%)
Sep 05, 2023	19.16	19.16	18.89	18.96	1,430,963	-0.23(-1.22%)
Sep 01, 2023	19.20	19.32	19.12	19.20	1,319,370	+0.08(+0.41%)
Aug 31, 2023	19.16	19.28	19.04	19.12	1,942,840	+0.04(+0.20%)
Aug 30, 2023	18.61	19.22	18.56	19.08	4,197,689	-0.66(-3.35%)
Aug 29, 2023	19.47	19.78	19.37	19.74	1,985,625	+0.19(+1.00%)
Aug 28, 2023	19.04	19.66	18.96	19.55	2,382,981	+0.62(+3.29%)
Aug 25, 2023	18.85	19.00	18.61	18.93	1,041,947	+0.16(+0.83%)
Aug 24, 2023	18.73	18.93	18.58	18.77	935,301	+0.08(+0.42%)
Aug 23, 2023	18.19	18.69	18.11	18.69	1,255,311	+0.55(+3.00%)
Aug 22, 2023	18.22	18.26	17.91	18.15	1,648,714	+0.12(+0.65%)
Aug 21, 2023	18.15	18.15	17.76	18.03	1,305,611	-0.04(-0.22%)
Aug 18, 2023	18.11	18.34	17.99	18.07	1,415,063	-0.19(-1.07%)
Aug 17, 2023	18.69	18.87	18.22	18.26	1,521,168	-0.31(-1.68%)
Aug 16, 2023	18.69	18.89	18.54	18.58	1,155,755	-0.19(-1.04%)
Aug 15, 2023	18.96	19.06	18.69	18.77	1,490,678	-0.23(-1.23%)
Aug 14, 2023	19.47	19.55	18.96	19.00	2,660,064	+0.86(+4.72%)
Aug 11, 2023	18.18	18.22	18.04	18.15	2,022,242	+0.00(+0.00%)
Aug 10, 2023	18.43	18.43	18.08	18.15	1,911,003	-0.18(-0.98%)
Aug 09, 2023	18.22	18.36	18.18	18.33	2,044,770	+0.11(+0.59%)
Aug 08, 2023	18.15	18.25	18.00	18.22	1,731,665	-0.04(-0.20%)
Aug 07, 2023	18.36	18.43	18.15	18.25	1,712,601	-0.07(-0.39%)
Aug 04, 2023	18.08	18.43	18.08	18.33	1,914,172	+0.32(+1.79%)
Aug 03, 2023	18.15	18.29	17.93	18.00	3,048,745	-0.29(-1.57%)
Aug 02, 2023	18.25	18.25	18.00	18.29	2,080,009	-0.11(-0.58%)