Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.361	9.425	9.323	9.371	2,172,808	+0.02(+0.20%)
Feb 27, 2019	9.399	9.399	9.268	9.352	3,058,111	-0.05(-0.50%)
Feb 26, 2019	9.478	9.483	9.394	9.399	2,417,987	-0.06(-0.64%)
Feb 25, 2019	9.567	9.586	9.446	9.460	2,826,420	-0.08(-0.88%)
Feb 22, 2019	9.483	9.558	9.478	9.544	3,206,441	+0.04(+0.44%)
Feb 21, 2019	9.441	9.522	9.394	9.502	6,416,787	+0.06(+0.64%)
Feb 20, 2019	9.619	9.619	9.380	9.441	20,335,842	-0.36(-3.63%)
Feb 19, 2019	9.829	9.852	9.773	9.796	2,153,176	-0.04(-0.43%)
Feb 15, 2019	9.862	9.913	9.819	9.838	1,788,084	-0.01(-0.14%)
Feb 14, 2019	9.885	9.913	9.838	9.852	1,545,044	-0.03(-0.28%)
Feb 13, 2019	9.922	9.936	9.811	9.880	2,050,057	-0.01(-0.09%)
Feb 12, 2019	9.940	9.940	9.866	9.889	1,190,453	-0.03(-0.33%)
Feb 11, 2019	9.843	9.927	9.825	9.922	1,277,897	+0.09(+0.89%)
Feb 08, 2019	9.820	9.866	9.778	9.834	1,137,069	+0.01(+0.09%)
Feb 07, 2019	9.871	9.894	9.788	9.825	1,316,398	-0.05(-0.47%)
Feb 06, 2019	9.825	9.880	9.792	9.871	913,109	+0.02(+0.24%)
Feb 05, 2019	9.857	9.857	9.778	9.848	906,827	+0.00(+0.05%)
Feb 04, 2019	9.825	9.843	9.746	9.843	1,317,541	+0.02(+0.19%)
Feb 01, 2019	9.769	9.841	9.732	9.825	1,250,409	+0.09(+0.90%)
Jan 31, 2019	9.751	9.769	9.672	9.737	2,049,045	+0.00(+0.00%)
Jan 30, 2019	9.727	9.820	9.704	9.737	1,658,866	+0.01(+0.10%)
Jan 29, 2019	9.792	9.792	9.667	9.727	1,538,888	-0.06(-0.57%)
Jan 28, 2019	9.801	9.820	9.741	9.783	1,067,131	-0.01(-0.09%)
Jan 25, 2019	9.783	9.820	9.760	9.792	1,459,818	+0.03(+0.28%)
Jan 24, 2019	9.751	9.783	9.700	9.764	1,281,295	+0.02(+0.19%)
Jan 23, 2019	9.607	9.751	9.607	9.746	1,444,792	+0.14(+1.50%)
Jan 22, 2019	9.561	9.625	9.533	9.602	1,673,471	+0.04(+0.44%)
Jan 18, 2019	9.695	9.727	9.533	9.561	2,797,229	-0.11(-1.15%)
Jan 17, 2019	9.658	9.695	9.625	9.672	2,089,944	+0.01(+0.14%)
Jan 16, 2019	9.565	9.686	9.547	9.658	3,270,126	+0.09(+0.97%)
Jan 15, 2019	9.482	9.565	9.468	9.565	22,495,064	-0.18(-1.85%)
Jan 14, 2019	9.783	9.913	9.737	9.746	1,596,443	-0.06(-0.57%)
Jan 11, 2019	9.733	9.818	9.710	9.801	1,510,827	+0.07(+0.76%)
Jan 10, 2019	9.756	9.793	9.728	9.728	823,703	-0.03(-0.28%)
Jan 09, 2019	9.756	9.793	9.668	9.756	1,643,839	+0.00(+0.05%)
Jan 08, 2019	9.792	9.815	9.723	9.751	1,263,823	-0.04(-0.42%)
Jan 07, 2019	9.723	9.887	9.691	9.792	1,394,999	+0.07(+0.71%)
Jan 04, 2019	9.595	9.756	9.590	9.723	815,968	+0.17(+1.73%)
Jan 03, 2019	9.508	9.641	9.503	9.558	689,593	+0.02(+0.24%)
Jan 02, 2019	9.347	9.549	9.264	9.535	773,238	+0.12(+1.32%)
Dec 31, 2018	9.641	9.641	9.370	9.411	1,149,239	-0.18(-1.87%)
Dec 28, 2018	9.554	9.645	9.466	9.590	1,207,616	+0.06(+0.63%)
Dec 27, 2018	9.425	9.531	9.264	9.531	967,016	+0.02(+0.24%)
Dec 26, 2018	9.182	9.508	9.177	9.508	1,134,719	+0.34(+3.71%)
Dec 24, 2018	9.301	9.347	9.067	9.168	1,285,815	-0.18(-1.92%)
Dec 21, 2018	9.397	9.599	9.306	9.347	4,920,862	-0.04(-0.44%)
Dec 20, 2018	9.590	9.604	9.302	9.388	3,102,493	-0.22(-2.25%)
Dec 19, 2018	9.691	9.737	9.599	9.604	1,923,695	-0.08(-0.85%)
Dec 18, 2018	9.700	9.797	9.622	9.687	1,804,622	+0.05(+0.52%)
Dec 17, 2018	9.967	10.04	9.581	9.636	1,812,348	-0.33(-3.32%)
Dec 14, 2018	9.962	10.07	9.939	9.967	1,462,688	-0.02(-0.18%)
Dec 13, 2018	9.917	10.04	9.912	9.985	1,468,293	+0.06(+0.60%)
Dec 12, 2018	10.01	10.05	9.921	9.926	1,718,127	-0.05(-0.46%)
Dec 11, 2018	9.990	10.12	9.958	9.971	1,410,565	-0.01(-0.14%)
Dec 10, 2018	10.06	10.08	9.931	9.985	1,329,143	-0.08(-0.77%)
Dec 07, 2018	10.02	10.07	9.994	10.06	1,233,546	+0.03(+0.32%)
Dec 06, 2018	9.940	10.04	9.817	10.03	1,174,114	+0.07(+0.73%)
Dec 04, 2018	10.05	10.08	9.940	9.958	1,040,406	-0.10(-0.95%)