Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	16.16	16.23	15.98	15.99	1,274,650	-0.07(-0.45%)
Nov 29, 2023	16.05	16.27	15.99	16.07	1,228,458	+0.22(+1.38%)
Nov 28, 2023	15.50	15.98	15.43	15.85	1,177,563	+0.35(+2.23%)
Nov 27, 2023	15.56	15.62	15.26	15.50	1,660,531	-0.04(-0.23%)
Nov 24, 2023	15.90	15.98	15.48	15.54	1,342,645	-0.33(-2.06%)
Nov 22, 2023	15.94	16.09	15.72	15.87	1,374,914	+0.05(+0.34%)
Nov 21, 2023	15.74	15.95	15.74	15.81	1,016,035	-0.01(-0.06%)
Nov 20, 2023	15.58	16.00	15.42	15.82	1,557,446	+0.18(+1.16%)
Nov 17, 2023	15.42	15.65	15.32	15.64	1,887,445	+0.38(+2.50%)
Nov 16, 2023	15.22	15.48	15.11	15.26	1,709,723	+0.01(+0.06%)
Nov 15, 2023	15.26	15.28	14.95	15.25	1,610,280	+0.01(+0.06%)
Nov 14, 2023	15.06	15.41	15.06	15.24	2,231,713	+0.53(+3.58%)
Nov 13, 2023	14.46	14.77	14.26	14.71	1,779,360	+0.20(+1.41%)
Nov 10, 2023	14.59	14.73	14.47	14.51	1,424,868	+0.13(+0.93%)
Nov 09, 2023	14.86	14.98	14.24	14.38	1,432,679	-0.39(-2.64%)
Nov 08, 2023	14.85	14.86	14.54	14.77	1,289,356	-0.07(-0.48%)
Nov 07, 2023	14.35	14.84	14.21	14.84	1,608,976	+0.49(+3.40%)
Nov 06, 2023	14.35	14.46	14.08	14.35	1,753,252	+0.05(+0.37%)
Nov 03, 2023	14.46	14.69	14.26	14.30	1,796,928	+0.30(+2.15%)
Nov 02, 2023	13.77	14.13	13.65	13.99	2,173,684	+0.55(+4.09%)
Nov 01, 2023	13.04	13.47	12.88	13.44	2,029,161	+0.52(+4.05%)
Oct 31, 2023	12.16	13.14	12.16	12.92	2,721,651	+0.85(+7.05%)
Oct 30, 2023	12.17	12.29	11.81	12.07	2,287,177	-0.06(-0.51%)
Oct 27, 2023	12.26	12.39	12.04	12.13	1,984,949	-0.20(-1.65%)
Oct 26, 2023	12.50	12.89	12.09	12.34	4,069,395	-0.27(-2.18%)
Oct 25, 2023	13.21	13.30	12.61	12.61	2,335,178	-0.65(-4.88%)
Oct 24, 2023	13.12	13.42	13.08	13.26	2,439,239	-0.19(-1.38%)
Oct 23, 2023	13.32	13.69	12.81	13.44	2,404,653	-0.09(-0.66%)
Oct 20, 2023	13.70	14.07	13.53	13.53	2,112,525	-0.25(-1.80%)
Oct 19, 2023	14.46	14.66	13.71	13.78	3,586,679	-0.87(-5.93%)
Oct 18, 2023	15.31	15.31	14.62	14.65	2,160,980	-0.82(-5.33%)
Oct 17, 2023	15.71	15.92	15.32	15.48	2,464,441	-0.45(-2.84%)
Oct 16, 2023	16.20	16.20	15.79	15.93	1,736,470	-0.20(-1.26%)
Oct 13, 2023	16.64	16.73	16.07	16.13	2,001,484	-0.43(-2.57%)
Oct 12, 2023	17.10	17.10	16.32	16.56	2,139,504	-0.54(-3.15%)
Oct 11, 2023	16.99	17.16	16.94	17.10	1,424,581	+0.16(+0.92%)
Oct 10, 2023	16.82	17.12	16.81	16.94	1,253,088	+0.08(+0.46%)
Oct 09, 2023	16.29	16.97	16.16	16.86	1,568,324	+0.56(+3.46%)
Oct 06, 2023	16.23	16.59	16.16	16.30	1,777,408	-0.08(-0.48%)
Oct 05, 2023	16.21	16.40	16.00	16.37	2,181,373	+0.12(+0.75%)
Oct 04, 2023	16.50	16.65	15.98	16.25	2,809,441	-0.33(-1.99%)
Oct 03, 2023	17.57	17.57	16.38	16.58	3,569,613	-1.17(-6.60%)
Oct 02, 2023	18.36	18.37	17.31	17.76	6,040,404	+14.07(+381.18%)
Sep 29, 2023	3.673	3.777	3.673	3.690	7,146,370	+0.03(+0.95%)
Sep 28, 2023	3.664	3.733	3.581	3.655	11,956,417	-0.01(-0.24%)
Sep 27, 2023	3.751	3.777	3.664	3.664	9,524,776	-0.09(-2.32%)
Sep 26, 2023	3.890	3.890	3.733	3.751	14,532,826	-0.16(-4.00%)
Sep 25, 2023	4.003	3.959	3.890	3.907	7,063,609	-0.11(-2.81%)
Sep 22, 2023	4.003	4.055	3.960	4.020	5,334,612	+0.02(+0.43%)
Sep 21, 2023	4.150	4.159	3.994	4.003	7,499,288	-0.16(-3.96%)
Sep 20, 2023	4.202	4.220	4.159	4.168	5,088,037	-0.03(-0.83%)
Sep 19, 2023	4.228	4.315	4.185	4.202	9,698,973	-0.03(-0.62%)
Sep 18, 2023	4.237	4.246	4.194	4.228	10,483,538	-0.03(-0.61%)
Sep 15, 2023	4.237	4.272	4.159	4.254	24,192,352	+0.03(+0.62%)
Sep 14, 2023	4.185	4.254	4.176	4.228	8,071,153	+0.04(+1.04%)
Sep 13, 2023	4.185	4.228	4.168	4.185	6,986,516	+0.02(+0.41%)
Sep 12, 2023	4.185	4.243	4.168	4.168	6,104,966	-0.02(-0.41%)
Sep 11, 2023	4.134	4.210	4.117	4.185	7,318,899	+0.06(+1.45%)
Sep 08, 2023	4.108	4.172	4.099	4.125	6,887,981	+0.01(+0.21%)
Sep 07, 2023	4.142	4.185	4.082	4.117	7,297,895	-0.05(-1.23%)
Sep 06, 2023	4.142	4.176	4.108	4.168	5,848,536	+0.01(+0.21%)
Sep 05, 2023	4.202	4.202	4.142	4.159	6,524,726	-0.05(-1.22%)