Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	4.076	4.116	4.046	4.092	6,601,961	-0.02(-0.59%)
May 30, 2023	3.953	4.125	3.937	4.116	8,150,817	+0.22(+5.65%)
May 26, 2023	3.717	3.904	3.652	3.896	6,800,500	+0.15(+4.14%)
May 25, 2023	3.880	3.880	3.668	3.741	10,663,524	-0.12(-3.16%)
May 24, 2023	3.937	3.945	3.839	3.864	5,164,894	-0.08(-2.07%)
May 23, 2023	3.953	4.051	3.937	3.945	5,661,147	+0.02(+0.41%)
May 22, 2023	3.945	3.970	3.888	3.929	4,520,858	+0.00(+0.00%)
May 19, 2023	4.019	4.027	3.913	3.929	4,149,432	-0.07(-1.63%)
May 18, 2023	3.921	4.002	3.921	3.994	4,033,211	+0.04(+1.03%)
May 17, 2023	3.904	3.994	3.896	3.953	5,219,130	+0.07(+1.89%)
May 16, 2023	3.953	3.978	3.880	3.880	6,303,405	-0.10(-2.46%)
May 15, 2023	4.019	4.067	3.978	3.978	5,564,843	-0.03(-0.81%)
May 12, 2023	4.084	4.100	4.002	4.010	4,592,472	-0.07(-1.60%)
May 11, 2023	4.060	4.084	3.995	4.076	6,120,233	-0.02(-0.39%)
May 10, 2023	4.100	4.132	4.052	4.092	7,123,037	+0.02(+0.39%)
May 09, 2023	4.100	4.112	4.076	4.076	5,044,583	-0.06(-1.55%)
May 08, 2023	4.076	4.156	4.064	4.140	4,944,864	+0.06(+1.38%)
May 05, 2023	4.011	4.108	4.003	4.084	5,742,076	+0.13(+3.25%)
May 04, 2023	4.003	4.011	3.891	3.955	7,777,030	-0.04(-1.00%)
May 03, 2023	3.939	4.084	3.923	3.995	6,732,896	+0.07(+1.84%)
May 02, 2023	4.044	4.048	3.823	3.923	13,737,257	-0.10(-2.40%)
May 01, 2023	4.092	4.108	4.007	4.019	6,011,210	-0.07(-1.76%)
Apr 28, 2023	4.100	4.156	4.076	4.092	7,736,745	+0.01(+0.20%)
Apr 27, 2023	4.028	4.116	4.011	4.084	5,521,317	+0.08(+2.00%)
Apr 26, 2023	4.052	4.084	3.995	4.003	5,803,318	-0.03(-0.80%)
Apr 25, 2023	4.116	4.144	4.028	4.036	4,846,107	-0.09(-2.14%)
Apr 24, 2023	4.148	4.172	4.068	4.124	4,515,568	-0.05(-1.15%)
Apr 21, 2023	4.116	4.172	4.068	4.172	3,208,858	+0.05(+1.17%)
Apr 20, 2023	4.084	4.124	4.060	4.124	2,922,232	+0.01(+0.19%)
Apr 19, 2023	4.068	4.148	4.052	4.116	3,115,415	+0.02(+0.39%)
Apr 18, 2023	4.148	4.156	4.084	4.100	3,270,637	-0.07(-1.73%)
Apr 17, 2023	4.124	4.180	4.060	4.172	4,402,948	+0.06(+1.36%)
Apr 14, 2023	4.156	4.196	4.076	4.116	4,677,936	-0.03(-0.77%)
Apr 13, 2023	4.179	4.203	4.093	4.148	9,805,868	-0.06(-1.32%)
Apr 12, 2023	4.187	4.234	4.148	4.203	5,554,497	+0.06(+1.53%)
Apr 11, 2023	4.172	4.195	4.100	4.140	6,416,394	-0.01(-0.19%)
Apr 10, 2023	4.235	4.243	4.029	4.148	8,917,960	-0.09(-2.23%)
Apr 06, 2023	4.258	4.266	4.227	4.243	4,007,740	+0.01(+0.19%)
Apr 05, 2023	4.172	4.278	4.158	4.235	5,256,526	+0.06(+1.32%)
Apr 04, 2023	4.164	4.183	4.108	4.179	5,114,059	+0.05(+1.15%)
Apr 03, 2023	4.132	4.183	4.085	4.132	4,779,456	-0.02(-0.38%)
Mar 31, 2023	4.061	4.148	4.029	4.148	5,269,111	+0.11(+2.74%)
Mar 30, 2023	4.053	4.069	3.982	4.037	4,220,604	+0.03(+0.79%)
Mar 29, 2023	3.998	4.021	3.974	4.006	4,100,924	+0.06(+1.60%)
Mar 28, 2023	4.045	4.061	3.935	3.942	6,033,159	-0.12(-2.92%)
Mar 27, 2023	3.982	4.069	3.952	4.061	6,302,660	+0.09(+2.39%)
Mar 24, 2023	3.777	3.966	3.729	3.966	6,977,757	+0.18(+4.80%)
Mar 23, 2023	3.840	3.925	3.753	3.784	5,754,558	-0.02(-0.42%)
Mar 22, 2023	3.840	3.911	3.792	3.800	6,390,848	-0.06(-1.43%)
Mar 21, 2023	3.848	3.911	3.840	3.856	7,105,500	+0.06(+1.46%)
Mar 20, 2023	3.792	3.871	3.769	3.800	7,974,481	+0.02(+0.63%)
Mar 17, 2023	3.950	3.978	3.769	3.777	24,837,750	-0.19(-4.78%)
Mar 16, 2023	3.942	4.006	3.871	3.966	10,816,649	+0.00(+0.00%)
Mar 15, 2023	3.958	4.041	3.879	3.966	9,801,917	-0.06(-1.57%)
Mar 14, 2023	4.014	4.203	3.990	4.029	11,653,924	+0.05(+1.19%)
Mar 13, 2023	3.896	4.021	3.749	3.982	15,970,440	+0.05(+1.39%)
Mar 10, 2023	4.060	4.075	3.904	3.928	12,443,719	-0.14(-3.44%)
Mar 09, 2023	4.192	4.200	4.060	4.067	6,761,910	-0.11(-2.61%)
Mar 08, 2023	4.176	4.200	4.114	4.176	6,578,697	+0.02(+0.37%)
Mar 07, 2023	4.176	4.223	4.145	4.161	5,891,860	-0.02(-0.37%)
Mar 06, 2023	4.215	4.262	4.176	4.176	6,512,787	+0.02(+0.37%)
Mar 03, 2023	4.106	4.200	4.075	4.161	6,113,519	+0.09(+2.10%)
Mar 02, 2023	4.083	4.091	3.990	4.075	8,932,301	-0.02(-0.57%)