Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	17.89	18.43	17.83	18.40	1,424,168	+0.71(+3.99%)
Feb 28, 2024	17.60	17.76	17.52	17.69	734,914	-0.05(-0.26%)
Feb 27, 2024	17.65	17.78	17.52	17.74	908,822	+0.24(+1.38%)
Feb 26, 2024	17.65	17.84	17.50	17.50	844,140	-0.18(-1.00%)
Feb 23, 2024	17.62	17.81	17.51	17.67	752,518	+0.09(+0.53%)
Feb 22, 2024	17.50	17.70	17.40	17.58	872,956	+0.04(+0.21%)
Feb 21, 2024	17.38	17.57	17.32	17.54	755,294	+0.07(+0.43%)
Feb 20, 2024	17.60	17.73	17.39	17.47	1,165,429	-0.30(-1.67%)
Feb 16, 2024	17.68	18.04	17.54	17.77	1,333,776	-0.16(-0.88%)
Feb 15, 2024	17.04	17.93	17.04	17.92	2,551,446	+0.95(+5.58%)
Feb 14, 2024	17.10	17.14	16.75	16.98	1,234,540	+0.09(+0.55%)
Feb 13, 2024	17.28	17.33	16.87	16.88	2,080,010	-0.78(-4.41%)
Feb 12, 2024	17.34	17.74	17.30	17.66	1,109,197	+0.38(+2.18%)
Feb 09, 2024	17.08	17.35	17.01	17.29	1,134,125	+0.27(+1.56%)
Feb 08, 2024	17.00	17.17	16.86	17.02	1,296,030	+0.06(+0.38%)
Feb 07, 2024	17.40	17.42	16.83	16.96	1,322,651	-0.33(-1.91%)
Feb 06, 2024	17.22	17.45	17.10	17.29	1,152,825	+0.05(+0.27%)
Feb 05, 2024	17.48	17.49	16.80	17.24	1,793,450	-0.48(-2.69%)
Feb 02, 2024	17.64	17.88	17.45	17.72	1,091,859	-0.23(-1.28%)
Feb 01, 2024	17.56	18.02	17.25	17.95	1,601,107	+0.48(+2.73%)
Jan 31, 2024	17.81	18.09	17.47	17.47	1,417,914	-0.36(-2.01%)
Jan 30, 2024	18.50	18.52	17.83	17.83	1,521,403	-0.77(-4.14%)
Jan 29, 2024	18.22	18.64	18.22	18.60	1,303,292	+0.39(+2.11%)
Jan 26, 2024	18.21	18.40	18.13	18.21	1,016,663	+0.00(+0.00%)
Jan 25, 2024	18.00	18.22	17.86	18.21	962,941	+0.37(+2.06%)
Jan 24, 2024	17.98	18.08	17.80	17.85	997,607	+0.05(+0.26%)
Jan 23, 2024	17.52	17.83	17.30	17.80	1,674,472	+0.37(+2.10%)
Jan 22, 2024	17.58	17.77	17.28	17.43	1,198,068	-0.02(-0.11%)
Jan 19, 2024	17.57	17.57	17.18	17.45	1,263,726	-0.01(-0.05%)
Jan 18, 2024	17.59	17.72	17.20	17.46	1,174,051	-0.06(-0.37%)
Jan 17, 2024	17.65	18.04	17.44	17.53	1,305,381	-0.32(-1.80%)
Jan 16, 2024	17.93	18.01	17.60	17.85	1,029,440	-0.30(-1.67%)
Jan 12, 2024	17.95	18.25	17.88	18.15	1,118,194	+0.27(+1.49%)
Jan 11, 2024	18.08	18.09	17.59	17.88	1,752,245	-0.22(-1.20%)
Jan 10, 2024	18.08	18.23	17.90	18.10	1,303,996	+0.07(+0.40%)
Jan 09, 2024	17.67	18.06	17.52	18.03	1,567,096	+0.24(+1.38%)
Jan 08, 2024	17.17	17.79	17.07	17.78	1,221,719	+0.61(+3.53%)
Jan 05, 2024	16.72	17.18	16.64	17.18	1,241,563	+0.43(+2.54%)
Jan 04, 2024	16.91	17.02	16.74	16.75	1,488,579	-0.13(-0.75%)
Jan 03, 2024	16.88	16.95	16.54	16.88	1,563,790	-0.23(-1.32%)
Jan 02, 2024	17.40	17.40	16.90	17.10	1,725,271	-0.40(-2.28%)
Dec 29, 2023	17.84	17.86	17.48	17.50	1,382,887	-0.45(-2.52%)
Dec 28, 2023	17.96	18.07	17.85	17.96	942,750	-0.09(-0.50%)
Dec 27, 2023	17.96	18.16	17.86	18.05	1,003,866	+0.13(+0.71%)
Dec 26, 2023	17.81	18.07	17.80	17.92	1,100,548	+0.14(+0.82%)
Dec 22, 2023	17.75	17.95	17.70	17.77	1,047,904	+0.08(+0.46%)
Dec 21, 2023	17.35	17.69	17.25	17.69	1,324,368	+0.49(+2.84%)
Dec 20, 2023	17.29	17.64	17.18	17.20	1,584,594	-0.11(-0.63%)
Dec 19, 2023	17.21	17.38	17.12	17.31	1,544,263	+0.18(+1.06%)
Dec 18, 2023	17.03	17.41	17.00	17.13	2,867,495	-0.34(-1.97%)
Dec 15, 2023	17.56	17.81	17.45	17.48	4,282,712	-0.50(-2.77%)
Dec 14, 2023	16.91	18.16	16.79	17.97	4,315,950	+0.37(+2.11%)
Dec 13, 2023	17.02	17.82	16.81	17.60	2,989,668	+0.67(+3.99%)
Dec 12, 2023	16.83	17.11	16.64	16.93	1,610,427	+0.17(+1.01%)
Dec 11, 2023	16.89	17.04	16.64	16.76	2,137,320	-0.20(-1.15%)
Dec 08, 2023	16.63	17.02	16.58	16.95	1,684,445	+0.26(+1.54%)
Dec 07, 2023	16.51	16.71	16.44	16.70	1,428,121	+0.24(+1.46%)
Dec 06, 2023	16.87	17.02	16.40	16.46	2,066,963	-0.30(-1.80%)
Dec 05, 2023	16.75	16.86	16.66	16.76	1,663,902	+0.00(+0.00%)
Dec 04, 2023	16.40	16.79	16.35	16.76	2,071,539	+0.35(+2.11%)