Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2024	19.22	19.32	19.07	19.10	755,028	-0.24(-1.24%)
Jun 17, 2024	19.18	19.51	19.12	19.34	1,022,458	+0.04(+0.21%)
Jun 14, 2024	19.21	19.44	19.12	19.30	1,133,365	-0.03(-0.15%)
Jun 13, 2024	19.19	19.44	19.13	19.33	869,805	+0.20(+1.03%)
Jun 12, 2024	19.21	19.37	19.06	19.13	1,177,470	+0.35(+1.84%)
Jun 11, 2024	18.99	19.04	18.79	18.79	1,106,052	-0.31(-1.60%)
Jun 10, 2024	19.19	19.31	19.08	19.09	810,457	-0.22(-1.13%)
Jun 07, 2024	19.26	19.42	19.19	19.31	709,385	-0.08(-0.41%)
Jun 06, 2024	19.35	19.51	19.35	19.39	629,958	-0.16(-0.81%)
Jun 05, 2024	19.21	19.58	19.15	19.55	1,146,921	+0.44(+2.33%)
Jun 04, 2024	19.20	19.27	19.04	19.10	1,015,802	-0.21(-1.07%)
Jun 03, 2024	19.18	19.33	19.02	19.31	890,782	+0.21(+1.09%)
May 31, 2024	19.01	19.13	18.90	19.10	832,758	+0.26(+1.36%)
May 30, 2024	18.69	18.89	18.65	18.85	588,902	+0.34(+1.81%)
May 29, 2024	18.52	18.60	18.41	18.51	599,130	-0.26(-1.37%)
May 28, 2024	18.83	18.93	18.72	18.77	1,000,211	+0.02(+0.11%)
May 24, 2024	18.56	18.76	18.42	18.75	930,279	+0.33(+1.77%)
May 23, 2024	18.88	18.88	18.36	18.42	836,533	-0.35(-1.84%)
May 22, 2024	18.98	19.06	18.76	18.77	586,637	-0.26(-1.35%)
May 21, 2024	19.01	19.10	18.98	19.02	506,788	+0.00(+0.00%)
May 20, 2024	18.93	19.11	18.90	19.02	832,417	+0.06(+0.31%)
May 17, 2024	19.00	19.02	18.90	18.96	536,329	-0.01(-0.05%)
May 16, 2024	18.94	19.10	18.90	18.97	810,566	+0.02(+0.10%)
May 15, 2024	19.04	19.16	18.82	18.95	1,295,054	+0.08(+0.42%)
May 14, 2024	18.91	18.97	18.77	18.88	873,926	+0.11(+0.58%)
May 13, 2024	19.00	19.02	18.74	18.77	1,175,416	-0.12(-0.62%)
May 10, 2024	18.90	18.97	18.74	18.88	1,006,519	+0.01(+0.05%)
May 09, 2024	18.65	18.90	18.65	18.87	845,573	+0.26(+1.41%)
May 08, 2024	18.36	18.71	18.31	18.61	608,891	+0.08(+0.42%)
May 07, 2024	18.78	18.92	18.53	18.53	976,772	-0.23(-1.25%)
May 06, 2024	18.68	18.77	18.64	18.77	797,738	+0.21(+1.16%)
May 03, 2024	18.66	18.87	18.47	18.55	1,030,357	+0.19(+1.01%)
May 02, 2024	18.45	18.46	18.15	18.37	756,481	+0.20(+1.07%)
May 01, 2024	17.77	18.54	17.70	18.17	1,478,603	+0.45(+2.53%)
Apr 30, 2024	17.95	18.04	17.64	17.72	919,654	-0.32(-1.78%)
Apr 29, 2024	18.14	18.49	18.04	18.04	1,683,858	-0.02(-0.11%)
Apr 26, 2024	17.83	18.32	17.62	18.06	1,644,626	+0.30(+1.70%)
Apr 25, 2024	17.96	18.17	17.71	17.76	1,475,311	-0.51(-2.78%)
Apr 24, 2024	18.34	18.44	18.15	18.27	1,179,789	-0.25(-1.37%)
Apr 23, 2024	17.87	18.56	17.82	18.52	1,215,898	+0.60(+3.38%)
Apr 22, 2024	17.73	17.98	17.67	17.92	796,814	+0.20(+1.10%)
Apr 19, 2024	17.33	17.77	17.27	17.72	996,641	+0.45(+2.60%)
Apr 18, 2024	17.25	17.39	17.11	17.27	891,292	+0.20(+1.14%)
Apr 17, 2024	17.07	17.29	17.02	17.08	775,874	+0.15(+0.86%)
Apr 16, 2024	17.23	17.23	16.92	16.93	1,106,632	-0.45(-2.58%)
Apr 15, 2024	18.01	18.03	17.15	17.38	1,748,234	-0.59(-3.26%)
Apr 12, 2024	17.94	18.22	17.84	17.97	879,929	-0.10(-0.54%)
Apr 11, 2024	18.00	18.09	17.55	18.06	1,980,793	+0.24(+1.35%)
Apr 10, 2024	18.66	18.66	17.67	17.82	3,134,900	-1.22(-6.42%)
Apr 09, 2024	18.80	19.11	18.76	19.05	1,467,399	+0.29(+1.54%)
Apr 08, 2024	18.78	18.93	18.59	18.76	865,442	+0.03(+0.15%)
Apr 05, 2024	18.51	18.74	18.40	18.73	740,332	+0.15(+0.83%)
Apr 04, 2024	18.84	19.05	18.55	18.57	975,635	-0.05(-0.26%)
Apr 03, 2024	18.58	18.73	18.48	18.62	814,615	-0.01(-0.05%)
Apr 02, 2024	18.74	18.85	18.60	18.63	1,218,670	-0.26(-1.38%)