Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.159	6.159	5.943	5.989	2,418,782	-0.17(-2.76%)
Nov 27, 2020	6.085	6.193	6.073	6.159	997,267	+0.07(+1.21%)
Nov 25, 2020	6.215	6.260	6.040	6.085	1,936,236	-0.14(-2.18%)
Nov 24, 2020	6.210	6.289	6.153	6.221	2,010,332	+0.14(+2.33%)
Nov 23, 2020	5.989	6.147	5.955	6.079	1,813,560	+0.13(+2.19%)
Nov 20, 2020	5.938	6.017	5.895	5.949	1,277,279	+0.01(+0.19%)
Nov 19, 2020	5.881	5.938	5.768	5.938	1,688,926	+0.05(+0.87%)
Nov 18, 2020	6.006	6.170	5.887	5.887	1,852,515	-0.08(-1.42%)
Nov 17, 2020	5.859	5.972	5.774	5.972	2,189,916	+0.07(+1.15%)
Nov 16, 2020	5.842	5.977	5.802	5.904	2,329,850	+0.15(+2.56%)
Nov 13, 2020	5.762	5.799	5.728	5.757	2,011,671	+0.05(+0.89%)
Nov 12, 2020	5.689	5.762	5.661	5.706	1,891,284	-0.02(-0.29%)
Nov 11, 2020	5.885	5.891	5.661	5.723	2,118,797	-0.08(-1.35%)
Nov 10, 2020	5.633	5.919	5.627	5.801	3,111,826	+0.20(+3.60%)
Nov 09, 2020	5.661	5.762	5.599	5.599	3,456,282	+0.14(+2.57%)
Nov 06, 2020	5.588	5.596	5.454	5.459	1,758,651	-0.10(-1.81%)
Nov 05, 2020	5.554	5.678	5.515	5.560	1,895,816	+0.05(+0.92%)
Nov 04, 2020	5.465	5.571	5.386	5.510	1,251,498	+0.01(+0.20%)
Nov 03, 2020	5.543	5.543	5.454	5.498	1,122,286	+0.01(+0.20%)
Nov 02, 2020	5.403	5.515	5.381	5.487	1,258,455	+0.14(+2.62%)
Oct 30, 2020	5.353	5.403	5.297	5.347	1,232,144	-0.03(-0.63%)
Oct 29, 2020	5.297	5.409	5.227	5.381	1,886,406	+0.08(+1.48%)
Oct 28, 2020	5.341	5.392	5.285	5.302	2,029,437	-0.11(-2.07%)
Oct 27, 2020	5.454	5.560	5.409	5.414	1,197,413	-0.05(-0.92%)
Oct 26, 2020	5.549	5.549	5.409	5.465	1,236,872	-0.11(-1.91%)
Oct 23, 2020	5.487	5.605	5.485	5.571	1,655,526	+0.11(+1.95%)
Oct 22, 2020	5.353	5.515	5.325	5.465	1,742,870	+0.18(+3.39%)
Oct 21, 2020	5.308	5.310	5.229	5.285	1,457,953	+0.01(+0.11%)
Oct 20, 2020	5.325	5.361	5.263	5.280	1,131,767	+0.01(+0.21%)
Oct 19, 2020	5.369	5.428	5.269	5.269	1,635,324	-0.10(-1.88%)
Oct 16, 2020	5.448	5.482	5.355	5.369	1,585,408	-0.10(-1.74%)
Oct 15, 2020	5.437	5.482	5.409	5.465	1,123,620	-0.02(-0.31%)
Oct 14, 2020	5.526	5.563	5.473	5.482	1,178,184	-0.03(-0.61%)
Oct 13, 2020	5.515	5.548	5.476	5.515	1,218,107	-0.03(-0.50%)
Oct 12, 2020	5.510	5.554	5.477	5.543	1,355,216	+0.05(+0.91%)
Oct 09, 2020	5.593	5.598	5.483	5.493	1,692,356	-0.06(-1.00%)
Oct 08, 2020	5.476	5.593	5.473	5.548	2,247,324	+0.10(+1.83%)
Oct 07, 2020	5.432	5.471	5.360	5.449	1,502,226	+0.04(+0.72%)
Oct 06, 2020	5.482	5.571	5.393	5.410	1,752,403	-0.04(-0.81%)
Oct 05, 2020	5.454	5.476	5.399	5.454	1,293,454	+0.03(+0.51%)
Oct 02, 2020	5.216	5.443	5.199	5.426	1,899,980	+0.13(+2.41%)
Oct 01, 2020	5.288	5.304	5.210	5.299	1,168,929	+0.02(+0.42%)
Sep 30, 2020	5.260	5.376	5.238	5.277	1,220,032	+0.02(+0.42%)
Sep 29, 2020	5.371	5.371	5.210	5.254	1,193,902	-0.11(-2.07%)
Sep 28, 2020	5.243	5.421	5.243	5.365	1,599,579	+0.18(+3.42%)
Sep 25, 2020	5.099	5.210	5.082	5.188	1,211,323	+0.08(+1.52%)
Sep 24, 2020	5.082	5.206	4.938	5.110	2,376,897	+0.02(+0.44%)
Sep 23, 2020	5.282	5.327	5.088	5.088	1,687,482	-0.17(-3.17%)
Sep 22, 2020	5.277	5.336	5.232	5.254	1,369,465	-0.02(-0.32%)
Sep 21, 2020	5.404	5.410	5.221	5.271	3,019,745	-0.21(-3.75%)
Sep 18, 2020	5.504	5.532	5.407	5.476	3,281,441	-0.05(-0.90%)
Sep 17, 2020	5.404	5.526	5.365	5.526	2,046,722	+0.08(+1.43%)
Sep 16, 2020	5.410	5.537	5.410	5.449	1,606,727	+0.06(+1.03%)
Sep 15, 2020	5.526	5.560	5.393	5.393	1,647,872	-0.11(-1.92%)
Sep 14, 2020	5.438	5.587	5.376	5.499	2,815,374	+0.09(+1.75%)
Sep 11, 2020	5.382	5.432	5.272	5.404	1,928,045	+0.03(+0.61%)
Sep 10, 2020	5.426	5.465	5.371	5.371	1,192,176	-0.05(-1.01%)
Sep 09, 2020	5.382	5.465	5.349	5.426	1,350,547	+0.07(+1.23%)
Sep 08, 2020	5.300	5.448	5.228	5.360	1,665,071	+0.06(+1.14%)
Sep 04, 2020	5.272	5.360	5.187	5.300	1,507,622	+0.03(+0.63%)
Sep 03, 2020	5.371	5.382	5.223	5.267	1,973,884	-0.09(-1.74%)
Sep 02, 2020	5.377	5.377	5.256	5.360	1,739,816	-0.02(-0.31%)