Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	9.144	9.229	9.134	9.216	1,271,769	+0.07(+0.73%)
Dec 30, 2019	9.232	9.288	9.144	9.149	1,318,642	-0.09(-1.00%)
Dec 27, 2019	9.237	9.273	9.198	9.242	1,148,063	+0.03(+0.34%)
Dec 26, 2019	9.165	9.216	9.149	9.211	1,344,405	+0.05(+0.51%)
Dec 24, 2019	9.108	9.165	9.077	9.165	729,439	+0.09(+0.97%)
Dec 23, 2019	9.103	9.108	9.010	9.077	1,260,858	-0.02(-0.23%)
Dec 20, 2019	9.092	9.113	9.036	9.098	2,594,921	+0.04(+0.40%)
Dec 19, 2019	9.036	9.118	9.005	9.062	1,027,461	+0.01(+0.11%)
Dec 18, 2019	9.046	9.067	8.989	9.051	840,238	+0.02(+0.17%)
Dec 17, 2019	8.907	9.056	8.907	9.036	1,076,881	+0.09(+1.04%)
Dec 16, 2019	9.025	9.051	8.912	8.943	1,718,831	-0.08(-0.91%)
Dec 13, 2019	8.969	9.025	8.933	9.025	1,045,685	+0.03(+0.29%)
Dec 12, 2019	8.984	9.051	8.974	9.000	1,454,230	+0.02(+0.17%)
Dec 11, 2019	9.010	9.025	8.954	8.984	1,085,881	-0.03(-0.28%)
Dec 10, 2019	8.974	9.033	8.923	9.010	2,004,269	+0.04(+0.40%)
Dec 09, 2019	8.938	9.046	8.918	8.974	1,578,609	+0.04(+0.46%)
Dec 06, 2019	8.897	8.943	8.867	8.933	1,011,038	+0.06(+0.69%)
Dec 05, 2019	8.908	8.908	8.852	8.872	1,033,962	-0.03(-0.34%)
Dec 04, 2019	8.862	8.933	8.846	8.903	1,186,521	+0.03(+0.35%)
Dec 03, 2019	8.826	8.887	8.795	8.872	841,767	+0.04(+0.40%)
Dec 02, 2019	8.852	8.897	8.798	8.836	1,172,138	+0.02(+0.23%)
Nov 29, 2019	8.770	8.841	8.749	8.816	687,599	+0.04(+0.47%)
Nov 27, 2019	8.790	8.795	8.749	8.775	613,788	+0.01(+0.06%)
Nov 26, 2019	8.770	8.846	8.749	8.770	1,040,333	+0.02(+0.23%)
Nov 25, 2019	8.683	8.765	8.673	8.749	1,580,959	+0.08(+0.94%)
Nov 22, 2019	8.688	8.696	8.617	8.668	720,100	-0.01(-0.06%)
Nov 21, 2019	8.698	8.698	8.617	8.673	753,953	-0.01(-0.12%)
Nov 20, 2019	8.683	8.708	8.652	8.683	1,039,620	-0.02(-0.18%)
Nov 19, 2019	8.663	8.724	8.663	8.698	738,157	+0.04(+0.47%)
Nov 18, 2019	8.617	8.699	8.617	8.657	1,029,909	+0.03(+0.36%)
Nov 15, 2019	8.571	8.657	8.571	8.627	968,161	+0.04(+0.42%)
Nov 14, 2019	8.668	8.678	8.535	8.591	948,425	-0.07(-0.77%)
Nov 13, 2019	8.622	8.668	8.587	8.657	967,773	+0.03(+0.35%)
Nov 12, 2019	8.597	8.647	8.541	8.627	1,138,083	+0.05(+0.53%)
Nov 11, 2019	8.587	8.609	8.561	8.582	931,024	-0.01(-0.06%)
Nov 08, 2019	8.541	8.602	8.521	8.587	935,354	+0.04(+0.47%)
Nov 07, 2019	8.577	8.607	8.531	8.546	817,205	-0.03(-0.35%)
Nov 06, 2019	8.480	8.587	8.420	8.577	958,592	+0.10(+1.13%)
Nov 05, 2019	8.516	8.546	8.470	8.480	987,281	-0.04(-0.42%)
Nov 04, 2019	8.511	8.597	8.506	8.516	1,283,510	+0.01(+0.06%)
Nov 01, 2019	8.470	8.571	8.470	8.511	832,327	+0.05(+0.60%)
Oct 31, 2019	8.379	8.473	8.374	8.460	1,084,566	+0.08(+0.97%)
Oct 30, 2019	8.450	8.455	8.374	8.379	787,096	-0.07(-0.78%)
Oct 29, 2019	8.384	8.465	8.384	8.445	1,023,068	+0.04(+0.48%)
Oct 28, 2019	8.440	8.450	8.394	8.405	832,631	-0.01(-0.06%)
Oct 25, 2019	8.511	8.526	8.400	8.410	1,024,144	-0.10(-1.13%)
Oct 24, 2019	8.673	8.688	8.258	8.506	2,723,596	-0.16(-1.87%)
Oct 23, 2019	8.652	8.703	8.602	8.668	1,199,302	+0.04(+0.47%)
Oct 22, 2019	8.582	8.657	8.551	8.627	781,495	+0.05(+0.53%)
Oct 21, 2019	8.551	8.612	8.521	8.582	900,451	+0.06(+0.71%)
Oct 18, 2019	8.511	8.556	8.508	8.521	909,647	-0.01(-0.06%)
Oct 17, 2019	8.546	8.584	8.521	8.526	821,417	-0.02(-0.18%)
Oct 16, 2019	8.511	8.546	8.485	8.541	996,473	+0.06(+0.66%)
Oct 15, 2019	8.475	8.582	8.455	8.485	1,035,004	+0.03(+0.30%)
Oct 14, 2019	8.430	8.496	8.402	8.460	1,053,432	+0.03(+0.30%)
Oct 11, 2019	8.541	8.541	8.400	8.435	1,379,302	+0.02(+0.18%)
Oct 10, 2019	8.360	8.460	8.355	8.420	1,678,658	+0.08(+0.96%)
Oct 09, 2019	8.370	8.395	8.340	8.340	944,261	-0.01(-0.12%)
Oct 08, 2019	8.325	8.390	8.295	8.350	959,154	+0.00(+0.00%)
Oct 07, 2019	8.295	8.405	8.287	8.350	1,337,763	+0.06(+0.66%)
Oct 04, 2019	8.235	8.295	8.204	8.295	845,420	+0.06(+0.73%)
Oct 03, 2019	8.174	8.285	8.139	8.235	989,782	+0.04(+0.49%)
Oct 02, 2019	8.255	8.287	8.124	8.194	1,317,736	-0.09(-1.09%)