Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	8.084	8.153	8.039	8.139	2,384,550	+0.04(+0.49%)
Aug 29, 2019	8.153	8.158	7.930	8.099	2,042,733	-0.01(-0.18%)
Aug 28, 2019	8.094	8.148	8.030	8.114	1,553,060	-0.02(-0.30%)
Aug 27, 2019	8.367	8.376	8.084	8.139	1,554,632	-0.19(-2.26%)
Aug 26, 2019	8.332	8.376	8.307	8.327	1,272,438	+0.03(+0.36%)
Aug 23, 2019	8.337	8.436	8.262	8.297	2,292,751	-0.10(-1.24%)
Aug 22, 2019	8.391	8.433	8.376	8.401	1,458,881	+0.01(+0.12%)
Aug 21, 2019	8.461	8.505	8.381	8.391	1,885,211	-0.09(-1.05%)
Aug 20, 2019	8.486	8.535	8.476	8.481	989,397	-0.00(-0.06%)
Aug 19, 2019	8.471	8.490	8.426	8.486	1,293,905	+0.08(+0.94%)
Aug 16, 2019	8.337	8.446	8.312	8.406	1,714,519	+0.10(+1.25%)
Aug 15, 2019	8.253	8.352	8.253	8.302	1,388,924	+0.06(+0.78%)
Aug 14, 2019	8.441	8.451	8.238	8.238	1,717,227	-0.22(-2.58%)
Aug 13, 2019	8.515	8.569	8.446	8.456	1,139,782	-0.04(-0.52%)
Aug 12, 2019	8.588	8.598	8.500	8.500	766,268	-0.09(-1.03%)
Aug 09, 2019	8.642	8.642	8.520	8.588	1,135,384	-0.07(-0.85%)
Aug 08, 2019	8.466	8.686	8.421	8.662	1,396,016	+0.20(+2.32%)
Aug 07, 2019	8.490	8.500	8.372	8.466	1,974,351	-0.06(-0.75%)
Aug 06, 2019	8.559	8.578	8.461	8.529	1,611,788	-0.02(-0.23%)
Aug 05, 2019	8.647	8.691	8.490	8.549	2,010,051	-0.16(-1.80%)
Aug 02, 2019	8.716	8.743	8.642	8.706	1,423,510	-0.01(-0.17%)
Aug 01, 2019	8.785	8.824	8.694	8.721	1,514,332	-0.05(-0.56%)
Jul 31, 2019	8.824	8.878	8.721	8.770	1,619,510	-0.04(-0.45%)
Jul 30, 2019	8.569	8.858	8.529	8.809	1,935,466	+0.01(+0.17%)
Jul 29, 2019	8.858	8.917	8.785	8.794	1,415,657	-0.06(-0.67%)
Jul 26, 2019	8.834	8.888	8.809	8.853	1,593,451	+0.03(+0.33%)
Jul 25, 2019	9.197	9.251	8.745	8.824	3,629,237	-0.36(-3.90%)
Jul 24, 2019	9.138	9.182	9.081	9.182	1,052,009	+0.04(+0.48%)
Jul 23, 2019	9.108	9.150	9.091	9.138	695,252	+0.02(+0.22%)
Jul 22, 2019	9.064	9.148	9.064	9.118	932,099	+0.07(+0.76%)
Jul 19, 2019	9.108	9.121	9.050	9.050	1,633,185	-0.08(-0.86%)
Jul 18, 2019	9.162	9.172	9.108	9.128	809,047	-0.04(-0.48%)
Jul 17, 2019	9.128	9.187	9.111	9.172	787,515	+0.02(+0.27%)
Jul 16, 2019	9.113	9.194	9.079	9.148	1,035,384	+0.03(+0.32%)
Jul 15, 2019	9.059	9.123	9.036	9.118	783,372	+0.07(+0.76%)
Jul 12, 2019	9.162	9.177	9.030	9.050	1,452,241	-0.11(-1.23%)
Jul 11, 2019	9.216	9.221	9.094	9.162	1,418,385	-0.02(-0.26%)
Jul 10, 2019	9.158	9.216	9.143	9.187	926,141	+0.05(+0.59%)
Jul 09, 2019	9.119	9.158	9.081	9.133	895,720	+0.01(+0.11%)
Jul 08, 2019	9.109	9.201	9.090	9.124	1,427,562	-0.04(-0.48%)
Jul 05, 2019	9.085	9.187	9.046	9.167	1,308,986	+0.08(+0.91%)
Jul 03, 2019	8.992	9.104	8.983	9.085	601,442	+0.11(+1.25%)
Jul 02, 2019	9.021	9.051	8.934	8.973	982,990	-0.04(-0.43%)
Jul 01, 2019	9.099	9.114	8.963	9.012	1,395,117	-0.05(-0.59%)
Jun 28, 2019	9.046	9.192	9.036	9.065	4,058,762	+0.02(+0.27%)
Jun 27, 2019	8.924	9.041	8.919	9.041	1,030,848	+0.15(+1.70%)
Jun 26, 2019	8.983	8.997	8.890	8.890	1,027,151	-0.08(-0.92%)
Jun 25, 2019	8.944	8.997	8.914	8.973	990,894	+0.04(+0.49%)
Jun 24, 2019	8.851	8.968	8.846	8.929	1,931,131	+0.05(+0.55%)
Jun 21, 2019	8.890	8.924	8.861	8.880	2,989,119	-0.04(-0.49%)
Jun 20, 2019	8.929	8.958	8.890	8.924	1,133,595	+0.02(+0.22%)
Jun 19, 2019	8.871	8.905	8.803	8.905	1,276,623	+0.06(+0.72%)
Jun 18, 2019	8.837	8.910	8.817	8.841	1,362,668	+0.04(+0.44%)
Jun 17, 2019	8.992	8.997	8.781	8.803	2,175,485	-0.16(-1.79%)
Jun 14, 2019	8.900	8.997	8.900	8.963	1,292,742	+0.05(+0.60%)
Jun 13, 2019	8.895	8.953	8.866	8.910	1,441,711	+0.06(+0.71%)
Jun 12, 2019	8.794	8.871	8.784	8.847	1,246,788	+0.08(+0.88%)
Jun 11, 2019	8.833	8.833	8.746	8.770	1,099,326	-0.00(-0.05%)
Jun 10, 2019	8.760	8.794	8.683	8.775	1,091,089	+0.03(+0.33%)
Jun 07, 2019	8.804	8.804	8.669	8.746	1,866,047	-0.03(-0.38%)
Jun 06, 2019	8.736	8.780	8.650	8.780	1,269,780	+0.09(+1.05%)
Jun 05, 2019	8.746	8.751	8.645	8.688	1,320,373	-0.03(-0.39%)
Jun 04, 2019	8.727	8.750	8.645	8.722	1,952,275	+0.06(+0.67%)