Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	7.009	7.096	6.928	7.015	2,507,091	+0.03(+0.50%)
Feb 25, 2021	7.114	7.207	6.916	6.980	2,472,608	-0.13(-1.80%)
Feb 24, 2021	6.910	7.137	6.905	7.108	2,455,206	+0.23(+3.38%)
Feb 23, 2021	7.032	7.044	6.777	6.875	1,977,513	-0.11(-1.58%)
Feb 22, 2021	6.887	7.059	6.859	6.986	2,095,614	+0.07(+1.01%)
Feb 19, 2021	6.753	6.966	6.753	6.916	1,555,769	+0.16(+2.41%)
Feb 18, 2021	6.945	7.015	6.684	6.753	3,309,097	-0.22(-3.17%)
Feb 17, 2021	7.056	7.085	6.939	6.974	1,599,812	-0.09(-1.32%)
Feb 16, 2021	7.091	7.125	7.015	7.067	1,554,186	+0.05(+0.66%)
Feb 12, 2021	7.015	7.056	6.945	7.021	1,752,090	+0.02(+0.25%)
Feb 11, 2021	7.021	7.049	6.871	7.003	3,149,172	+0.03(+0.50%)
Feb 10, 2021	6.923	7.026	6.888	6.969	2,378,943	+0.09(+1.34%)
Feb 09, 2021	6.859	6.900	6.784	6.877	2,350,123	+0.04(+0.59%)
Feb 08, 2021	6.859	6.923	6.819	6.836	1,910,944	+0.02(+0.25%)
Feb 05, 2021	6.721	6.859	6.721	6.819	1,998,410	+0.13(+1.89%)
Feb 04, 2021	6.658	6.744	6.652	6.692	1,672,979	+0.04(+0.61%)
Feb 03, 2021	6.669	6.727	6.640	6.652	1,706,655	-0.03(-0.52%)
Feb 02, 2021	6.617	6.721	6.577	6.686	2,211,551	+0.10(+1.58%)
Feb 01, 2021	6.444	6.583	6.444	6.583	1,668,099	+0.14(+2.24%)
Jan 29, 2021	6.525	6.531	6.389	6.438	2,101,636	-0.07(-1.15%)
Jan 28, 2021	6.513	6.583	6.462	6.513	1,535,185	+0.01(+0.18%)
Jan 27, 2021	6.606	6.646	6.490	6.502	2,057,577	-0.16(-2.34%)
Jan 26, 2021	6.669	6.738	6.594	6.658	1,342,165	+0.04(+0.61%)
Jan 25, 2021	6.508	6.640	6.456	6.617	1,582,314	+0.10(+1.50%)
Jan 22, 2021	6.427	6.519	6.392	6.519	1,548,902	+0.06(+0.89%)
Jan 21, 2021	6.404	6.490	6.381	6.462	1,701,992	+0.06(+0.99%)
Jan 20, 2021	6.346	6.442	6.340	6.398	1,471,676	+0.07(+1.09%)
Jan 19, 2021	6.340	6.387	6.294	6.329	1,587,451	-0.01(-0.09%)
Jan 15, 2021	6.352	6.352	6.294	6.335	1,381,833	-0.03(-0.45%)
Jan 14, 2021	6.358	6.392	6.277	6.364	1,683,796	+0.03(+0.55%)
Jan 13, 2021	6.318	6.346	6.283	6.329	2,042,351	+0.00(+0.00%)
Jan 12, 2021	6.340	6.375	6.300	6.329	1,922,599	+0.01(+0.09%)
Jan 11, 2021	6.260	6.380	6.260	6.323	1,683,914	+0.00(+0.00%)
Jan 08, 2021	6.243	6.330	6.158	6.323	1,665,599	+0.11(+1.84%)
Jan 07, 2021	6.209	6.272	6.175	6.209	1,349,032	+0.03(+0.46%)
Jan 06, 2021	6.140	6.255	6.129	6.180	2,356,584	+0.11(+1.88%)
Jan 05, 2021	6.083	6.129	6.038	6.066	1,225,124	+0.01(+0.09%)
Jan 04, 2021	6.175	6.209	6.009	6.060	3,132,417	-0.10(-1.67%)
Dec 31, 2020		6.163	6.163	6.163	1,669,947	+0.03(+0.47%)
Dec 30, 2020	6.112	6.180	6.060	6.135	1,669,947	+0.02(+0.28%)
Dec 29, 2020	6.158	6.192	6.092	6.118	1,566,941	-0.03(-0.46%)
Dec 28, 2020	6.140	6.283	6.129	6.146	2,115,957	+0.03(+0.47%)
Dec 24, 2020	6.203	6.208	6.106	6.118	1,023,974	-0.09(-1.38%)
Dec 23, 2020	6.089	6.249	6.083	6.203	1,862,209	+0.13(+2.16%)
Dec 22, 2020	6.118	6.118	6.015	6.072	1,708,165	-0.05(-0.75%)
Dec 21, 2020	6.060	6.123	6.015	6.118	1,600,057	+0.03(+0.56%)
Dec 18, 2020	6.198	6.232	6.083	6.083	4,374,955	-0.12(-1.93%)
Dec 17, 2020	6.175	6.203	6.129	6.203	1,377,885	+0.03(+0.56%)
Dec 16, 2020	6.215	6.249	6.158	6.169	1,295,146	-0.05(-0.83%)
Dec 15, 2020	6.186	6.260	6.163	6.220	1,175,600	+0.06(+0.93%)
Dec 14, 2020	6.272	6.283	6.163	6.163	2,120,046	-0.07(-1.10%)
Dec 11, 2020	6.249	6.252	6.200	6.232	2,394,624	-0.02(-0.36%)
Dec 10, 2020	6.243	6.271	6.187	6.255	1,833,898	-0.02(-0.27%)
Dec 09, 2020	6.373	6.396	6.226	6.271	2,046,715	-0.07(-1.07%)
Dec 08, 2020	6.300	6.441	6.279	6.339	2,043,948	+0.05(+0.72%)
Dec 07, 2020	6.368	6.368	6.209	6.294	1,947,218	-0.05(-0.80%)
Dec 04, 2020	6.221	6.362	6.204	6.345	2,439,853	+0.18(+2.94%)
Dec 03, 2020	6.130	6.255	6.096	6.164	1,828,156	+0.06(+1.02%)
Dec 02, 2020	6.068	6.141	6.011	6.102	1,541,421	+0.07(+1.13%)