Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	20.41	20.45	19.93	19.96	1,157,480	-0.32(-1.56%)
Jul 30, 2024	20.42	20.45	20.14	20.27	1,401,868	-0.04(-0.19%)
Jul 29, 2024	20.37	20.60	20.20	20.31	2,139,533	+0.09(+0.44%)
Jul 26, 2024	20.25	20.25	19.78	20.22	1,458,043	+0.29(+1.44%)
Jul 25, 2024	20.18	20.53	19.80	19.94	1,829,344	-0.49(-2.42%)
Jul 24, 2024	20.96	21.05	20.39	20.43	1,269,792	-0.66(-3.14%)
Jul 23, 2024	20.95	21.34	20.89	21.09	671,902	+0.03(+0.14%)
Jul 22, 2024	20.96	21.15	20.81	21.06	921,165	+0.22(+1.04%)
Jul 19, 2024	21.05	21.08	20.70	20.85	904,689	-0.26(-1.22%)
Jul 18, 2024	21.31	21.53	20.90	21.10	1,096,920	-0.29(-1.34%)
Jul 17, 2024	21.06	21.67	21.04	21.39	1,556,251	+0.01(+0.05%)
Jul 16, 2024	20.76	21.44	20.71	21.38	1,984,334	+0.71(+3.44%)
Jul 15, 2024	20.65	20.88	20.49	20.67	1,466,278	+0.02(+0.10%)
Jul 12, 2024	20.25	20.80	20.18	20.65	2,384,585	+0.63(+3.17%)
Jul 11, 2024	19.78	20.11	19.75	20.01	1,614,494	+0.41(+2.09%)
Jul 10, 2024	19.38	19.63	19.29	19.60	1,107,050	+0.36(+1.88%)
Jul 09, 2024	19.20	19.34	19.17	19.24	898,251	-0.01(-0.05%)
Jul 08, 2024	19.14	19.37	19.06	19.25	799,689	+0.03(+0.15%)
Jul 05, 2024	19.01	19.22	18.93	19.22	820,310	+0.20(+1.03%)
Jul 03, 2024	19.04	19.10	18.96	19.03	424,757	+0.03(+0.15%)
Jul 02, 2024	18.84	19.11	18.82	19.00	911,837	+0.29(+1.57%)
Jul 01, 2024	18.97	19.02	18.57	18.71	1,067,822	-0.22(-1.19%)
Jun 28, 2024	18.98	19.08	18.85	18.93	951,452	-0.01(-0.05%)
Jun 27, 2024	18.95	18.97	18.69	18.94	649,200	-0.01(-0.05%)
Jun 26, 2024	18.86	18.99	18.85	18.95	586,641	-0.01(-0.05%)
Jun 25, 2024	19.06	19.14	18.96	18.96	605,128	-0.11(-0.56%)
Jun 24, 2024	19.12	19.24	19.00	19.07	768,644	-0.13(-0.66%)
Jun 21, 2024	18.84	19.22	18.83	19.19	1,505,269	+0.30(+1.60%)
Jun 20, 2024	18.64	18.96	18.62	18.89	917,396	+0.23(+1.26%)
Jun 18, 2024	18.77	18.87	18.63	18.66	773,569	-0.23(-1.24%)
Jun 17, 2024	18.73	19.06	18.68	18.89	1,046,760	+0.04(+0.21%)
Jun 14, 2024	18.77	18.99	18.68	18.85	1,160,303	-0.03(-0.15%)
Jun 13, 2024	18.75	18.99	18.69	18.88	890,479	+0.19(+1.03%)
Jun 12, 2024	18.77	18.92	18.62	18.69	1,205,456	+0.34(+1.84%)
Jun 11, 2024	18.55	18.60	18.35	18.35	1,132,341	-0.30(-1.60%)
Jun 10, 2024	18.75	18.86	18.64	18.65	829,720	-0.21(-1.13%)
Jun 07, 2024	18.81	18.97	18.75	18.86	726,246	-0.08(-0.41%)
Jun 06, 2024	18.90	19.05	18.90	18.94	644,931	-0.15(-0.81%)
Jun 05, 2024	18.77	19.12	18.71	19.09	1,174,181	+0.43(+2.33%)
Jun 04, 2024	18.76	18.82	18.60	18.66	1,039,946	-0.20(-1.07%)
Jun 03, 2024	18.74	18.89	18.58	18.86	911,954	+0.20(+1.09%)
May 31, 2024	18.57	18.69	18.46	18.66	852,551	+0.25(+1.36%)
May 30, 2024	18.25	18.45	18.22	18.41	602,899	+0.33(+1.81%)
May 29, 2024	18.09	18.17	17.98	18.08	613,371	-0.25(-1.37%)
May 28, 2024	18.39	18.49	18.29	18.33	1,023,984	+0.02(+0.11%)
May 24, 2024	18.13	18.32	17.99	18.31	952,390	+0.32(+1.77%)
May 23, 2024	18.44	18.44	17.94	17.99	856,416	-0.34(-1.84%)
May 22, 2024	18.54	18.62	18.32	18.33	600,580	-0.25(-1.35%)
May 21, 2024	18.57	18.66	18.54	18.58	518,834	+0.00(+0.00%)
May 20, 2024	18.49	18.67	18.47	18.58	852,202	+0.06(+0.31%)
May 17, 2024	18.56	18.58	18.47	18.52	549,077	-0.01(-0.05%)
May 16, 2024	18.50	18.65	18.46	18.53	829,832	+0.02(+0.10%)
May 15, 2024	18.60	18.72	18.38	18.51	1,325,835	+0.08(+0.42%)
May 14, 2024	18.48	18.53	18.33	18.44	894,697	+0.11(+0.58%)
May 13, 2024	18.56	18.58	18.30	18.33	1,203,354	-0.11(-0.62%)
May 10, 2024	18.46	18.53	18.30	18.45	1,030,443	+0.01(+0.05%)
May 09, 2024	18.22	18.46	18.22	18.44	865,671	+0.26(+1.41%)
May 08, 2024	17.93	18.27	17.88	18.18	623,364	+0.08(+0.42%)
May 07, 2024	18.34	18.48	18.10	18.10	999,989	-0.23(-1.25%)
May 06, 2024	18.25	18.33	18.21	18.33	816,699	+0.21(+1.16%)
May 03, 2024	18.23	18.44	18.04	18.12	1,054,847	+0.18(+1.01%)
May 02, 2024	18.03	18.04	17.73	17.94	774,462	+0.19(+1.07%)