Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.770	8.842	8.750	8.816	687,564	+0.04(+0.47%)
Nov 27, 2019	8.791	8.796	8.750	8.775	613,757	+0.01(+0.06%)
Nov 26, 2019	8.770	8.847	8.750	8.770	1,040,280	+0.02(+0.23%)
Nov 25, 2019	8.683	8.765	8.673	8.750	1,580,877	+0.08(+0.94%)
Nov 22, 2019	8.689	8.696	8.617	8.668	720,063	-0.01(-0.06%)
Nov 21, 2019	8.699	8.699	8.617	8.673	753,914	-0.01(-0.12%)
Nov 20, 2019	8.683	8.709	8.653	8.683	1,039,567	-0.02(-0.18%)
Nov 19, 2019	8.663	8.724	8.663	8.699	738,119	+0.04(+0.47%)
Nov 18, 2019	8.617	8.700	8.617	8.658	1,029,857	+0.03(+0.36%)
Nov 15, 2019	8.571	8.658	8.571	8.627	968,111	+0.04(+0.42%)
Nov 14, 2019	8.668	8.678	8.535	8.591	948,377	-0.07(-0.77%)
Nov 13, 2019	8.622	8.668	8.587	8.658	967,724	+0.03(+0.35%)
Nov 12, 2019	8.597	8.648	8.542	8.628	1,138,025	+0.05(+0.53%)
Nov 11, 2019	8.587	8.610	8.562	8.582	930,976	-0.01(-0.06%)
Nov 08, 2019	8.542	8.602	8.521	8.587	935,306	+0.04(+0.47%)
Nov 07, 2019	8.577	8.607	8.531	8.547	817,163	-0.03(-0.35%)
Nov 06, 2019	8.481	8.587	8.420	8.577	958,543	+0.10(+1.13%)
Nov 05, 2019	8.516	8.547	8.471	8.481	987,231	-0.04(-0.42%)
Nov 04, 2019	8.511	8.597	8.506	8.516	1,283,444	+0.01(+0.06%)
Nov 01, 2019	8.471	8.572	8.471	8.511	832,284	+0.05(+0.60%)
Oct 31, 2019	8.380	8.473	8.375	8.461	1,084,511	+0.08(+0.97%)
Oct 30, 2019	8.451	8.456	8.375	8.380	787,055	-0.07(-0.78%)
Oct 29, 2019	8.385	8.466	8.385	8.445	1,023,016	+0.04(+0.48%)
Oct 28, 2019	8.440	8.451	8.395	8.405	832,589	-0.01(-0.06%)
Oct 25, 2019	8.511	8.526	8.400	8.410	1,024,091	-0.10(-1.13%)
Oct 24, 2019	8.673	8.688	8.258	8.506	2,723,457	-0.16(-1.87%)
Oct 23, 2019	8.653	8.703	8.602	8.668	1,199,241	+0.04(+0.47%)
Oct 22, 2019	8.582	8.658	8.552	8.628	781,455	+0.05(+0.53%)
Oct 21, 2019	8.552	8.612	8.521	8.582	900,405	+0.06(+0.71%)
Oct 18, 2019	8.511	8.557	8.509	8.521	909,600	-0.01(-0.06%)
Oct 17, 2019	8.547	8.585	8.521	8.526	821,375	-0.02(-0.18%)
Oct 16, 2019	8.511	8.547	8.486	8.542	996,422	+0.06(+0.66%)
Oct 15, 2019	8.476	8.582	8.456	8.486	1,034,951	+0.03(+0.30%)
Oct 14, 2019	8.430	8.496	8.402	8.461	1,053,379	+0.03(+0.30%)
Oct 11, 2019	8.542	8.542	8.400	8.435	1,379,231	+0.02(+0.18%)
Oct 10, 2019	8.360	8.460	8.355	8.420	1,678,572	+0.08(+0.96%)
Oct 09, 2019	8.370	8.395	8.340	8.340	944,213	-0.01(-0.12%)
Oct 08, 2019	8.325	8.390	8.295	8.350	959,105	+0.00(+0.00%)
Oct 07, 2019	8.295	8.405	8.288	8.350	1,337,695	+0.06(+0.66%)
Oct 04, 2019	8.235	8.295	8.205	8.295	845,376	+0.06(+0.73%)
Oct 03, 2019	8.175	8.285	8.140	8.235	989,732	+0.04(+0.49%)
Oct 02, 2019	8.255	8.288	8.125	8.195	1,317,669	-0.09(-1.09%)
Oct 01, 2019	8.400	8.435	8.230	8.285	1,278,508	-0.10(-1.19%)
Sep 30, 2019	8.375	8.405	8.338	8.385	1,370,942	+0.03(+0.30%)
Sep 27, 2019	8.435	8.445	8.345	8.360	756,484	-0.05(-0.60%)
Sep 26, 2019	8.465	8.520	8.410	8.410	1,323,424	-0.06(-0.65%)
Sep 25, 2019	8.420	8.525	8.420	8.465	1,271,663	+0.05(+0.59%)
Sep 24, 2019	8.535	8.585	8.410	8.415	1,922,695	-0.11(-1.29%)
Sep 23, 2019	8.510	8.590	8.500	8.525	1,281,173	-0.03(-0.29%)
Sep 20, 2019	8.555	8.605	8.510	8.550	3,747,664	+0.02(+0.18%)
Sep 19, 2019	8.520	8.600	8.515	8.535	795,019	+0.02(+0.18%)
Sep 18, 2019	8.535	8.590	8.495	8.520	828,019	-0.01(-0.06%)
Sep 17, 2019	8.480	8.530	8.435	8.525	873,876	+0.03(+0.29%)
Sep 16, 2019	8.540	8.563	8.440	8.500	1,263,554	-0.07(-0.82%)
Sep 13, 2019	8.590	8.673	8.520	8.570	1,045,135	+0.02(+0.18%)
Sep 12, 2019	8.615	8.659	8.521	8.555	1,738,903	-0.03(-0.40%)
Sep 11, 2019	8.441	8.600	8.426	8.590	2,176,236	+0.18(+2.18%)
Sep 10, 2019	8.248	8.446	8.248	8.407	1,948,962	+0.16(+1.92%)
Sep 09, 2019	8.094	8.268	8.094	8.248	1,288,373	+0.17(+2.09%)
Sep 06, 2019	8.119	8.139	8.005	8.079	1,257,882	-0.03(-0.37%)
Sep 05, 2019	8.124	8.198	8.060	8.109	1,286,396	+0.02(+0.31%)
Sep 04, 2019	8.149	8.149	8.060	8.084	1,152,742	+0.01(+0.18%)