Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	9.220	9.225	9.157	9.216	1,315,613	+0.00(+0.00%)
Mar 28, 2019	9.216	9.220	9.154	9.216	1,450,688	+0.02(+0.26%)
Mar 27, 2019	9.253	9.268	9.178	9.192	1,457,319	-0.06(-0.61%)
Mar 26, 2019	9.258	9.286	9.206	9.249	1,539,179	+0.03(+0.31%)
Mar 25, 2019	9.178	9.237	9.121	9.220	1,414,458	+0.08(+0.83%)
Mar 22, 2019	9.206	9.244	9.135	9.145	1,273,865	-0.06(-0.67%)
Mar 21, 2019	9.164	9.268	9.164	9.206	1,635,254	+0.05(+0.52%)
Mar 20, 2019	9.187	9.258	9.154	9.159	1,558,875	-0.04(-0.46%)
Mar 19, 2019	9.319	9.334	9.159	9.201	2,375,969	-0.11(-1.22%)
Mar 18, 2019	9.258	9.334	9.258	9.315	1,521,396	+0.05(+0.56%)
Mar 15, 2019	9.239	9.296	9.239	9.263	6,755,659	+0.02(+0.20%)
Mar 14, 2019	9.249	9.277	9.216	9.244	2,361,183	-0.02(-0.20%)
Mar 13, 2019	9.225	9.319	9.225	9.263	1,608,650	+0.04(+0.41%)
Mar 12, 2019	9.268	9.305	9.207	9.225	1,458,853	-0.02(-0.25%)
Mar 11, 2019	9.109	9.265	9.095	9.249	2,230,453	+0.17(+1.91%)
Mar 08, 2019	9.057	9.141	9.043	9.076	2,144,656	+0.02(+0.21%)
Mar 07, 2019	9.155	9.188	9.029	9.057	2,693,121	-0.10(-1.07%)
Mar 06, 2019	9.230	9.268	9.155	9.155	1,652,318	-0.06(-0.61%)
Mar 05, 2019	9.272	9.305	9.202	9.211	2,261,479	-0.07(-0.81%)
Mar 04, 2019	9.291	9.310	9.239	9.286	1,994,861	+0.00(+0.05%)
Mar 01, 2019	9.440	9.440	9.253	9.282	3,913,146	-0.09(-0.95%)
Feb 28, 2019	9.361	9.424	9.323	9.370	2,172,919	+0.02(+0.20%)
Feb 27, 2019	9.398	9.398	9.268	9.352	3,058,269	-0.05(-0.50%)
Feb 26, 2019	9.478	9.482	9.394	9.398	2,418,112	-0.06(-0.64%)
Feb 25, 2019	9.567	9.585	9.445	9.459	2,826,565	-0.08(-0.88%)
Feb 22, 2019	9.482	9.557	9.478	9.543	3,206,606	+0.04(+0.44%)
Feb 21, 2019	9.440	9.521	9.394	9.501	6,417,117	+0.06(+0.64%)
Feb 20, 2019	9.618	9.618	9.380	9.440	20,336,890	-0.36(-3.63%)
Feb 19, 2019	9.828	9.852	9.772	9.796	2,153,287	-0.04(-0.43%)
Feb 15, 2019	9.861	9.912	9.819	9.838	1,788,176	-0.01(-0.14%)
Feb 14, 2019	9.884	9.912	9.838	9.852	1,545,123	-0.03(-0.28%)
Feb 13, 2019	9.921	9.935	9.810	9.880	2,050,163	-0.01(-0.09%)
Feb 12, 2019	9.940	9.940	9.866	9.889	1,190,514	-0.03(-0.33%)
Feb 11, 2019	9.843	9.926	9.824	9.921	1,277,963	+0.09(+0.89%)
Feb 08, 2019	9.820	9.866	9.778	9.833	1,137,127	+0.01(+0.09%)
Feb 07, 2019	9.870	9.894	9.787	9.824	1,316,466	-0.05(-0.47%)
Feb 06, 2019	9.824	9.880	9.792	9.870	913,156	+0.02(+0.24%)
Feb 05, 2019	9.857	9.857	9.778	9.847	906,874	+0.00(+0.05%)
Feb 04, 2019	9.824	9.843	9.745	9.843	1,317,608	+0.02(+0.19%)
Feb 01, 2019	9.769	9.840	9.732	9.824	1,250,473	+0.09(+0.90%)
Jan 31, 2019	9.750	9.769	9.671	9.736	2,049,150	+0.00(+0.00%)
Jan 30, 2019	9.727	9.820	9.704	9.736	1,658,952	+0.01(+0.10%)
Jan 29, 2019	9.792	9.792	9.667	9.727	1,538,967	-0.06(-0.57%)
Jan 28, 2019	9.801	9.820	9.741	9.782	1,067,185	-0.01(-0.09%)
Jan 25, 2019	9.782	9.820	9.759	9.792	1,459,893	+0.03(+0.28%)
Jan 24, 2019	9.750	9.782	9.699	9.764	1,281,361	+0.02(+0.19%)
Jan 23, 2019	9.606	9.750	9.606	9.745	1,444,866	+0.14(+1.50%)
Jan 22, 2019	9.560	9.625	9.532	9.602	1,673,557	+0.04(+0.44%)
Jan 18, 2019	9.694	9.727	9.532	9.560	2,797,373	-0.11(-1.15%)
Jan 17, 2019	9.657	9.694	9.625	9.671	2,090,052	+0.01(+0.14%)
Jan 16, 2019	9.565	9.685	9.546	9.657	3,270,294	+0.09(+0.97%)
Jan 15, 2019	9.481	9.565	9.467	9.565	22,496,222	-0.18(-1.85%)
Jan 14, 2019	9.782	9.912	9.736	9.745	1,596,525	-0.06(-0.57%)
Jan 11, 2019	9.732	9.817	9.709	9.801	1,510,904	+0.07(+0.76%)
Jan 10, 2019	9.755	9.792	9.728	9.728	823,746	-0.03(-0.28%)
Jan 09, 2019	9.755	9.792	9.668	9.755	1,643,923	+0.00(+0.05%)
Jan 08, 2019	9.792	9.815	9.723	9.750	1,263,888	-0.04(-0.42%)
Jan 07, 2019	9.723	9.886	9.691	9.792	1,395,071	+0.07(+0.71%)
Jan 04, 2019	9.594	9.755	9.590	9.723	816,010	+0.17(+1.73%)
Jan 03, 2019	9.507	9.640	9.503	9.558	689,629	+0.02(+0.24%)