Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.178	7.178	7.118	7.142	1,625,997	+0.01(+0.08%)
May 27, 2021	7.172	7.178	7.121	7.136	1,651,419	+0.02(+0.25%)
May 26, 2021	7.100	7.153	7.065	7.118	1,764,721	+0.03(+0.42%)
May 25, 2021	7.142	7.178	7.082	7.088	1,720,990	-0.05(-0.67%)
May 24, 2021	7.100	7.148	7.020	7.136	1,923,183	+0.04(+0.59%)
May 21, 2021	7.148	7.166	7.094	7.094	3,658,688	-0.05(-0.67%)
May 20, 2021	7.154	7.178	7.118	7.142	1,948,910	-0.02(-0.25%)
May 19, 2021	7.142	7.202	7.106	7.160	2,984,833	-0.01(-0.17%)
May 18, 2021	7.166	7.225	7.118	7.172	2,810,085	+0.04(+0.50%)
May 17, 2021	7.130	7.160	7.085	7.136	2,880,708	-0.02(-0.33%)
May 14, 2021	7.118	7.166	7.082	7.160	2,101,114	+0.05(+0.75%)
May 13, 2021	6.941	7.142	6.929	7.106	3,333,469	+0.18(+2.65%)
May 12, 2021	7.118	7.165	6.900	6.923	4,684,111	-0.22(-3.14%)
May 11, 2021	7.148	7.165	7.041	7.148	3,167,171	-0.02(-0.25%)
May 10, 2021	7.301	7.331	7.165	7.165	3,273,091	-0.11(-1.46%)
May 07, 2021	7.207	7.313	7.195	7.272	2,439,391	+0.04(+0.49%)
May 06, 2021	7.248	7.278	7.148	7.236	3,117,944	-0.01(-0.16%)
May 05, 2021	7.230	7.278	7.177	7.248	2,596,490	+0.02(+0.25%)
May 04, 2021	7.337	7.349	7.177	7.230	3,572,556	-0.06(-0.81%)
May 03, 2021	7.384	7.419	7.289	7.289	4,521,583	-0.05(-0.72%)
Apr 30, 2021	7.289	7.349	7.251	7.343	3,427,023	+0.06(+0.81%)
Apr 29, 2021	7.337	7.355	7.248	7.284	2,351,822	-0.01(-0.08%)
Apr 28, 2021	7.278	7.319	7.254	7.289	2,101,164	+0.05(+0.65%)
Apr 27, 2021	7.219	7.295	7.189	7.242	2,164,359	+0.05(+0.74%)
Apr 26, 2021	7.254	7.278	7.189	7.189	1,934,676	-0.02(-0.25%)
Apr 23, 2021	7.112	7.245	7.095	7.207	2,449,566	+0.08(+1.08%)
Apr 22, 2021	7.106	7.148	6.973	7.130	3,289,526	+0.03(+0.42%)
Apr 21, 2021	7.118	7.148	7.041	7.100	2,818,054	-0.05(-0.74%)
Apr 20, 2021	7.195	7.213	7.089	7.154	1,870,818	-0.04(-0.49%)
Apr 19, 2021	7.230	7.254	7.180	7.189	1,657,689	-0.08(-1.14%)
Apr 16, 2021	7.236	7.289	7.236	7.272	1,154,699	+0.05(+0.65%)
Apr 15, 2021	7.266	7.284	7.195	7.224	1,693,131	-0.01(-0.08%)
Apr 14, 2021	7.325	7.402	7.224	7.230	2,368,401	-0.10(-1.37%)
Apr 13, 2021	7.266	7.337	7.208	7.331	2,090,969	+0.05(+0.64%)
Apr 12, 2021	7.184	7.307	7.161	7.284	2,340,058	+0.13(+1.89%)
Apr 09, 2021	7.219	7.219	7.146	7.149	2,166,743	-0.07(-0.97%)
Apr 08, 2021	7.202	7.219	7.167	7.219	2,270,020	+0.05(+0.65%)
Apr 07, 2021	7.173	7.202	7.155	7.173	1,629,731	+0.02(+0.25%)
Apr 06, 2021	7.178	7.202	7.143	7.155	1,584,712	-0.02(-0.33%)
Apr 05, 2021	7.202	7.225	7.143	7.178	1,566,736	-0.02(-0.33%)
Apr 01, 2021	7.178	7.202	7.123	7.202	2,008,038	+0.05(+0.74%)
Mar 31, 2021	7.225	7.237	7.143	7.149	2,423,950	-0.08(-1.05%)
Mar 30, 2021	7.102	7.230	7.096	7.225	2,483,604	+0.14(+1.98%)
Mar 29, 2021	7.155	7.217	7.085	7.085	1,752,748	-0.11(-1.55%)
Mar 26, 2021	7.167	7.225	7.108	7.196	2,320,840	+0.05(+0.74%)
Mar 25, 2021	7.061	7.178	6.991	7.143	4,273,730	+0.09(+1.25%)
Mar 24, 2021	7.108	7.278	7.055	7.055	3,309,644	-0.01(-0.17%)
Mar 23, 2021	7.120	7.173	7.038	7.067	1,739,454	-0.05(-0.74%)
Mar 22, 2021	7.096	7.155	7.020	7.120	2,485,191	+0.04(+0.50%)
Mar 19, 2021	7.050	7.173	6.985	7.085	3,318,460	+0.02(+0.33%)
Mar 18, 2021	7.208	7.214	7.038	7.061	2,079,723	-0.13(-1.87%)
Mar 17, 2021	7.091	7.202	7.079	7.196	1,857,184	+0.08(+1.15%)
Mar 16, 2021	7.178	7.190	7.100	7.114	1,682,885	-0.08(-1.06%)
Mar 15, 2021	7.143	7.196	7.102	7.190	3,206,669	+0.06(+0.82%)
Mar 12, 2021	7.102	7.190	7.050	7.132	2,473,230	+0.04(+0.58%)
Mar 11, 2021	7.114	7.125	6.986	7.091	2,799,702	+0.01(+0.16%)
Mar 10, 2021	7.009	7.120	6.998	7.079	2,336,257	+0.05(+0.66%)
Mar 09, 2021	7.003	7.056	6.951	7.032	2,609,985	+0.03(+0.41%)
Mar 08, 2021	6.899	7.073	6.893	7.003	3,231,964	+0.14(+2.03%)
Mar 05, 2021	6.963	6.980	6.579	6.864	3,944,655	-0.03(-0.51%)
Mar 04, 2021	7.091	7.102	6.812	6.899	4,140,718	-0.18(-2.55%)
Mar 03, 2021	7.149	7.213	7.079	7.079	2,472,756	-0.07(-0.98%)
Mar 02, 2021	7.073	7.195	7.050	7.149	3,695,706	+0.08(+1.07%)