Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	14.40	14.60	14.32	14.38	2,201,953	+0.03(+0.20%)
Apr 27, 2023	14.15	14.46	14.09	14.35	1,571,421	+0.28(+2.00%)
Apr 26, 2023	14.24	14.35	14.04	14.07	1,651,681	-0.11(-0.80%)
Apr 25, 2023	14.46	14.56	14.15	14.18	1,379,249	-0.31(-2.14%)
Apr 24, 2023	14.57	14.66	14.29	14.49	1,285,174	-0.17(-1.15%)
Apr 21, 2023	14.46	14.66	14.29	14.66	913,272	+0.17(+1.17%)
Apr 20, 2023	14.35	14.49	14.26	14.49	831,696	+0.03(+0.19%)
Apr 19, 2023	14.29	14.57	14.24	14.46	886,677	+0.06(+0.39%)
Apr 18, 2023	14.57	14.60	14.35	14.40	930,855	-0.25(-1.73%)
Apr 17, 2023	14.49	14.69	14.26	14.66	1,253,122	+0.20(+1.36%)
Apr 14, 2023	14.60	14.74	14.32	14.46	1,331,386	+0.79(+5.77%)
Apr 13, 2023	13.78	13.85	13.49	13.67	2,974,984	-0.18(-1.32%)
Apr 12, 2023	13.80	13.96	13.67	13.85	1,685,168	+0.21(+1.53%)
Apr 11, 2023	13.75	13.83	13.52	13.65	1,946,658	-0.03(-0.19%)
Apr 10, 2023	13.96	13.98	13.28	13.67	2,705,603	-0.31(-2.23%)
Apr 06, 2023	14.04	14.06	13.93	13.98	1,215,901	+0.03(+0.19%)
Apr 05, 2023	13.75	14.10	13.71	13.96	1,594,768	+0.18(+1.32%)
Apr 04, 2023	13.72	13.79	13.54	13.78	1,551,545	+0.16(+1.15%)
Apr 03, 2023	13.62	13.79	13.46	13.62	1,450,030	-0.05(-0.38%)
Mar 31, 2023	13.39	13.67	13.28	13.67	1,598,586	+0.36(+2.74%)
Mar 30, 2023	13.36	13.41	13.12	13.31	1,280,481	+0.10(+0.79%)
Mar 29, 2023	13.18	13.26	13.10	13.20	1,244,172	+0.21(+1.60%)
Mar 28, 2023	13.33	13.39	12.97	12.99	1,830,389	-0.39(-2.92%)
Mar 27, 2023	13.12	13.41	13.03	13.39	1,912,152	+0.31(+2.39%)
Mar 24, 2023	12.45	13.07	12.29	13.07	2,116,969	+0.60(+4.80%)
Mar 23, 2023	12.66	12.94	12.37	12.47	1,745,865	-0.05(-0.42%)
Mar 22, 2023	12.66	12.89	12.50	12.53	1,938,907	-0.18(-1.43%)
Mar 21, 2023	12.68	12.89	12.66	12.71	2,155,725	+0.18(+1.46%)
Mar 20, 2023	12.50	12.76	12.42	12.53	2,419,363	+0.08(+0.63%)
Mar 17, 2023	13.02	13.11	12.42	12.45	7,535,480	-0.62(-4.78%)
Mar 16, 2023	12.99	13.20	12.76	13.07	3,281,605	+0.00(+0.00%)
Mar 15, 2023	13.05	13.32	12.79	13.07	2,973,786	-0.21(-1.57%)
Mar 14, 2023	13.23	13.85	13.15	13.28	3,535,663	+0.99(+8.05%)
Mar 13, 2023	12.03	12.41	11.57	12.29	5,173,734	+0.17(+1.39%)
Mar 10, 2023	12.53	12.58	12.05	12.12	4,031,228	-0.43(-3.44%)
Mar 09, 2023	12.94	12.96	12.53	12.56	2,190,567	-0.34(-2.61%)
Mar 08, 2023	12.89	12.96	12.70	12.89	2,131,214	+0.05(+0.37%)
Mar 07, 2023	12.89	13.04	12.80	12.84	1,908,708	-0.05(-0.37%)
Mar 06, 2023	13.01	13.16	12.89	12.89	2,109,862	+0.05(+0.37%)
Mar 03, 2023	12.68	12.96	12.58	12.84	1,980,516	+0.26(+2.10%)
Mar 02, 2023	12.60	12.63	12.32	12.58	2,893,680	-0.07(-0.57%)
Mar 01, 2023	13.06	13.08	12.60	12.65	2,829,669	-0.38(-2.95%)
Feb 28, 2023	13.01	13.13	12.99	13.04	2,620,752	+0.00(+0.00%)
Feb 27, 2023	13.66	13.73	13.04	13.04	3,529,179	-0.46(-3.38%)
Feb 24, 2023	13.52	13.66	13.44	13.49	2,388,055	-0.19(-1.40%)
Feb 23, 2023	13.68	13.76	13.52	13.68	1,973,294	+0.12(+0.89%)
Feb 22, 2023	13.52	13.68	13.49	13.56	2,036,037	+0.05(+0.36%)
Feb 21, 2023	13.88	13.90	13.40	13.52	3,485,528	-0.58(-4.09%)
Feb 17, 2023	14.04	14.12	13.83	14.09	2,880,842	+0.00(+0.00%)
Feb 16, 2023	13.68	14.16	13.40	14.09	3,227,854	+0.31(+2.26%)
Feb 15, 2023	13.90	13.90	13.64	13.78	5,067,251	-0.46(-3.20%)
Feb 14, 2023	14.52	14.52	14.02	14.24	4,215,272	+0.65(+4.77%)
Feb 13, 2023	13.52	13.63	13.41	13.59	3,025,563	+0.18(+1.32%)
Feb 10, 2023	13.35	13.57	13.35	13.41	2,978,043	+0.02(+0.17%)
Feb 09, 2023	13.79	13.96	13.35	13.39	4,371,544	-0.22(-1.62%)
Feb 08, 2023	13.65	13.74	13.50	13.61	3,208,196	-0.04(-0.32%)
Feb 07, 2023	13.63	13.65	13.37	13.65	5,130,415	+0.04(+0.32%)
Feb 06, 2023	14.03	14.10	13.57	13.61	3,557,838	-0.55(-3.89%)
Feb 03, 2023	14.21	14.27	14.07	14.16	3,961,573	-0.18(-1.23%)
Feb 02, 2023	14.54	14.72	14.23	14.34	4,074,014	+0.07(+0.46%)