Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.029	4.094	4.025	4.038	9,112,864	+0.01(+0.27%)
Jun 27, 2019	3.975	4.027	3.973	4.027	2,314,494	+0.07(+1.70%)
Jun 26, 2019	4.001	4.007	3.960	3.960	2,306,193	-0.04(-0.92%)
Jun 25, 2019	3.983	4.007	3.970	3.996	2,224,787	+0.02(+0.49%)
Jun 24, 2019	3.942	3.994	3.940	3.977	4,335,838	+0.02(+0.55%)
Jun 21, 2019	3.960	3.975	3.947	3.955	6,711,267	-0.02(-0.49%)
Jun 20, 2019	3.977	3.990	3.960	3.975	2,545,184	+0.01(+0.22%)
Jun 19, 2019	3.951	3.966	3.921	3.966	2,866,316	+0.03(+0.71%)
Jun 18, 2019	3.936	3.968	3.927	3.938	3,059,506	+0.02(+0.44%)
Jun 17, 2019	4.005	4.007	3.911	3.921	4,884,470	-0.07(-1.79%)
Jun 14, 2019	3.964	4.007	3.964	3.992	2,902,506	+0.19(+4.95%)
Jun 13, 2019	3.797	3.822	3.785	3.804	3,377,073	+0.03(+0.71%)
Jun 12, 2019	3.754	3.787	3.750	3.777	2,920,484	+0.03(+0.88%)
Jun 11, 2019	3.771	3.771	3.734	3.744	2,575,068	-0.00(-0.05%)
Jun 10, 2019	3.740	3.754	3.707	3.746	2,555,773	+0.01(+0.33%)
Jun 07, 2019	3.758	3.758	3.701	3.734	4,371,039	-0.01(-0.38%)
Jun 06, 2019	3.730	3.748	3.693	3.748	2,974,340	+0.04(+1.05%)
Jun 05, 2019	3.734	3.736	3.691	3.709	3,092,848	-0.01(-0.39%)
Jun 04, 2019	3.726	3.735	3.691	3.723	4,573,021	+0.02(+0.67%)
Jun 03, 2019	3.584	3.703	3.584	3.699	4,124,101	+0.12(+3.45%)
May 31, 2019	3.563	3.594	3.499	3.576	4,771,061	-0.01(-0.17%)
May 30, 2019	3.639	3.649	3.559	3.582	4,239,835	-0.05(-1.47%)
May 29, 2019	3.666	3.674	3.612	3.635	3,473,054	-0.05(-1.28%)
May 28, 2019	3.726	3.738	3.680	3.682	2,178,103	-0.04(-1.16%)
May 24, 2019	3.730	3.742	3.711	3.726	1,972,856	+0.02(+0.50%)
May 23, 2019	3.680	3.707	3.678	3.707	2,586,728	+0.01(+0.39%)
May 22, 2019	3.711	3.711	3.659	3.693	3,702,122	-0.02(-0.66%)
May 21, 2019	3.740	3.740	3.713	3.717	2,980,516	-0.01(-0.39%)
May 20, 2019	3.740	3.758	3.730	3.732	3,259,115	+0.00(+0.00%)
May 17, 2019	3.820	3.824	3.719	3.732	6,535,633	-0.11(-2.84%)
May 16, 2019	3.855	3.873	3.834	3.841	2,952,753	-0.01(-0.16%)
May 15, 2019	3.812	3.849	3.804	3.847	2,475,832	+0.02(+0.59%)
May 14, 2019	3.795	3.834	3.789	3.824	2,275,149	+0.19(+5.32%)
May 13, 2019	3.660	3.678	3.629	3.631	4,296,162	-0.06(-1.59%)
May 10, 2019	3.627	3.689	3.627	3.689	3,457,864	+0.05(+1.50%)
May 09, 2019	3.631	3.652	3.600	3.635	4,119,766	-0.01(-0.32%)
May 08, 2019	3.688	3.689	3.641	3.647	4,121,089	-0.04(-1.16%)
May 07, 2019	3.701	3.721	3.676	3.689	4,132,094	-0.02(-0.47%)
May 06, 2019	3.691	3.717	3.676	3.707	3,283,689	-0.02(-0.42%)
May 03, 2019	3.713	3.734	3.701	3.723	2,601,988	+0.02(+0.63%)
May 02, 2019	3.707	3.739	3.691	3.699	3,457,669	-0.02(-0.42%)
May 01, 2019	3.732	3.771	3.707	3.715	7,509,791	-0.01(-0.16%)
Apr 30, 2019	3.738	3.754	3.719	3.721	7,467,828	-0.03(-0.78%)
Apr 29, 2019	3.842	3.842	3.736	3.750	13,175,336	-0.08(-2.04%)
Apr 26, 2019	3.767	3.867	3.766	3.828	9,542,332	+0.08(+2.13%)
Apr 25, 2019	3.912	3.920	3.744	3.748	10,984,630	-0.18(-4.57%)
Apr 24, 2019	3.912	3.943	3.904	3.927	2,477,965	+0.03(+0.65%)
Apr 23, 2019	3.890	3.912	3.875	3.902	3,523,760	+0.02(+0.40%)
Apr 22, 2019	3.851	3.886	3.847	3.886	3,815,614	+0.03(+0.86%)
Apr 18, 2019	3.857	3.871	3.845	3.853	2,670,704	-0.01(-0.25%)
Apr 17, 2019	3.871	3.875	3.848	3.863	2,652,776	-0.01(-0.20%)
Apr 16, 2019	3.842	3.871	3.840	3.871	3,833,235	+0.03(+0.71%)
Apr 15, 2019	3.842	3.851	3.824	3.844	1,846,467	+0.00(+0.05%)
Apr 12, 2019	3.844	3.849	3.824	3.842	3,268,125	+0.15(+4.12%)
Apr 11, 2019	3.691	3.704	3.682	3.689	2,809,124	-0.00(-0.05%)
Apr 10, 2019	3.693	3.699	3.685	3.691	3,044,898	+0.01(+0.15%)
Apr 09, 2019	3.689	3.701	3.676	3.686	3,344,406	-0.01(-0.15%)
Apr 08, 2019	3.678	3.697	3.673	3.691	2,304,706	+0.01(+0.25%)
Apr 05, 2019	3.675	3.688	3.663	3.682	4,505,029	+0.01(+0.35%)
Apr 04, 2019	3.647	3.669	3.643	3.669	2,775,507	+0.02(+0.66%)
Apr 03, 2019	3.641	3.656	3.636	3.645	2,312,655	+0.01(+0.26%)
Apr 02, 2019	3.656	3.658	3.636	3.636	2,844,184	-0.01(-0.36%)