Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	7.010	7.097	6.928	7.015	2,506,963	+0.03(+0.50%)
Feb 25, 2021	7.114	7.207	6.917	6.980	2,472,482	-0.13(-1.80%)
Feb 24, 2021	6.911	7.137	6.905	7.108	2,455,081	+0.23(+3.38%)
Feb 23, 2021	7.033	7.044	6.777	6.876	1,977,412	-0.11(-1.58%)
Feb 22, 2021	6.887	7.059	6.859	6.986	2,095,507	+0.07(+1.01%)
Feb 19, 2021	6.754	6.966	6.754	6.917	1,555,690	+0.16(+2.41%)
Feb 18, 2021	6.946	7.015	6.684	6.754	3,308,928	-0.22(-3.17%)
Feb 17, 2021	7.056	7.085	6.940	6.975	1,599,730	-0.09(-1.32%)
Feb 16, 2021	7.091	7.126	7.015	7.068	1,554,107	+0.05(+0.66%)
Feb 12, 2021	7.015	7.056	6.946	7.021	1,752,000	+0.02(+0.25%)
Feb 11, 2021	7.021	7.050	6.871	7.004	3,149,010	+0.03(+0.50%)
Feb 10, 2021	6.923	7.027	6.888	6.969	2,378,821	+0.09(+1.34%)
Feb 09, 2021	6.860	6.900	6.785	6.877	2,350,003	+0.04(+0.59%)
Feb 08, 2021	6.860	6.923	6.819	6.837	1,910,846	+0.02(+0.25%)
Feb 05, 2021	6.721	6.860	6.721	6.819	1,998,308	+0.13(+1.89%)
Feb 04, 2021	6.658	6.744	6.652	6.692	1,672,894	+0.04(+0.61%)
Feb 03, 2021	6.669	6.727	6.641	6.652	1,706,568	-0.03(-0.52%)
Feb 02, 2021	6.617	6.721	6.577	6.687	2,211,438	+0.10(+1.58%)
Feb 01, 2021	6.445	6.583	6.445	6.583	1,668,014	+0.14(+2.24%)
Jan 29, 2021	6.525	6.531	6.390	6.439	2,101,528	-0.07(-1.15%)
Jan 28, 2021	6.514	6.583	6.462	6.514	1,535,106	+0.01(+0.18%)
Jan 27, 2021	6.606	6.646	6.491	6.502	2,057,471	-0.16(-2.34%)
Jan 26, 2021	6.669	6.739	6.594	6.658	1,342,096	+0.04(+0.61%)
Jan 25, 2021	6.508	6.641	6.456	6.617	1,582,233	+0.10(+1.50%)
Jan 22, 2021	6.427	6.520	6.393	6.520	1,548,823	+0.06(+0.89%)
Jan 21, 2021	6.404	6.491	6.381	6.462	1,701,905	+0.06(+0.99%)
Jan 20, 2021	6.347	6.442	6.341	6.398	1,471,600	+0.07(+1.09%)
Jan 19, 2021	6.341	6.387	6.295	6.329	1,587,370	-0.01(-0.09%)
Jan 15, 2021	6.352	6.352	6.295	6.335	1,381,762	-0.03(-0.45%)
Jan 14, 2021	6.358	6.393	6.277	6.364	1,683,710	+0.03(+0.55%)
Jan 13, 2021	6.318	6.346	6.284	6.329	2,042,246	+0.00(+0.00%)
Jan 12, 2021	6.341	6.375	6.301	6.329	1,922,501	+0.01(+0.09%)
Jan 11, 2021	6.261	6.381	6.261	6.324	1,683,828	+0.00(+0.00%)
Jan 08, 2021	6.244	6.330	6.158	6.324	1,665,514	+0.11(+1.84%)
Jan 07, 2021	6.209	6.272	6.175	6.209	1,348,963	+0.03(+0.46%)
Jan 06, 2021	6.141	6.255	6.129	6.181	2,356,464	+0.11(+1.88%)
Jan 05, 2021	6.084	6.129	6.038	6.067	1,225,061	+0.01(+0.09%)
Jan 04, 2021	6.175	6.209	6.009	6.061	3,132,257	-0.10(-1.67%)
Dec 31, 2020		6.164	6.164	6.164	1,669,862	+0.03(+0.47%)
Dec 30, 2020	6.112	6.181	6.061	6.135	1,669,862	+0.02(+0.28%)
Dec 29, 2020	6.158	6.192	6.092	6.118	1,566,861	-0.03(-0.46%)
Dec 28, 2020	6.141	6.284	6.129	6.146	2,115,848	+0.03(+0.47%)
Dec 24, 2020	6.204	6.209	6.106	6.118	1,023,921	-0.09(-1.38%)
Dec 23, 2020	6.089	6.249	6.084	6.204	1,862,114	+0.13(+2.16%)
Dec 22, 2020	6.118	6.118	6.015	6.072	1,708,077	-0.05(-0.75%)
Dec 21, 2020	6.061	6.124	6.015	6.118	1,599,975	+0.03(+0.56%)
Dec 18, 2020	6.198	6.232	6.084	6.084	4,374,731	-0.12(-1.93%)
Dec 17, 2020	6.175	6.204	6.129	6.204	1,377,814	+0.03(+0.56%)
Dec 16, 2020	6.215	6.249	6.158	6.169	1,295,079	-0.05(-0.83%)
Dec 15, 2020	6.186	6.261	6.164	6.221	1,175,540	+0.06(+0.93%)
Dec 14, 2020	6.272	6.284	6.164	6.164	2,119,938	-0.07(-1.10%)
Dec 11, 2020	6.249	6.252	6.200	6.232	2,394,502	-0.02(-0.36%)
Dec 10, 2020	6.243	6.272	6.187	6.255	1,833,804	-0.02(-0.27%)
Dec 09, 2020	6.374	6.396	6.227	6.272	2,046,610	-0.07(-1.07%)
Dec 08, 2020	6.300	6.442	6.279	6.340	2,043,843	+0.05(+0.72%)
Dec 07, 2020	6.368	6.368	6.210	6.294	1,947,118	-0.05(-0.80%)
Dec 04, 2020	6.221	6.362	6.204	6.345	2,439,728	+0.18(+2.94%)
Dec 03, 2020	6.130	6.255	6.096	6.164	1,828,062	+0.06(+1.02%)
Dec 02, 2020	6.068	6.142	6.011	6.102	1,541,342	+0.07(+1.13%)