Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	5.415	5.421	5.311	5.322	1,688,273	-0.10(-1.82%)
Aug 28, 2020	5.426	5.448	5.366	5.421	1,352,308	+0.06(+1.13%)
Aug 27, 2020	5.338	5.437	5.305	5.360	1,303,347	+0.02(+0.41%)
Aug 26, 2020	5.382	5.382	5.300	5.338	1,236,279	-0.05(-1.02%)
Aug 25, 2020	5.404	5.432	5.289	5.393	1,384,664	+0.01(+0.20%)
Aug 24, 2020	5.272	5.429	5.235	5.382	1,629,947	+0.13(+2.40%)
Aug 21, 2020	5.261	5.281	5.222	5.256	1,186,797	-0.02(-0.42%)
Aug 20, 2020	5.217	5.349	5.196	5.278	1,011,543	+0.01(+0.21%)
Aug 19, 2020	5.228	5.352	5.217	5.267	1,456,622	+0.04(+0.74%)
Aug 18, 2020	5.261	5.316	5.217	5.228	1,390,223	-0.05(-0.94%)
Aug 17, 2020	5.355	5.366	5.250	5.278	1,000,551	-0.09(-1.64%)
Aug 14, 2020	5.305	5.399	5.256	5.366	1,658,203	+0.05(+0.93%)
Aug 13, 2020	5.305	5.452	5.267	5.316	2,103,513	+0.02(+0.31%)
Aug 12, 2020	5.398	5.420	5.229	5.300	1,712,500	+0.04(+0.72%)
Aug 11, 2020	5.436	5.539	5.246	5.262	2,164,020	-0.12(-2.22%)
Aug 10, 2020	5.311	5.436	5.278	5.382	2,412,649	+0.15(+2.80%)
Aug 07, 2020	5.104	5.235	5.066	5.235	1,641,116	+0.11(+2.23%)
Aug 06, 2020	5.110	5.159	5.093	5.121	1,269,997	-0.03(-0.63%)
Aug 05, 2020	5.050	5.156	5.034	5.153	1,392,070	+0.11(+2.27%)
Aug 04, 2020	5.121	5.132	5.017	5.039	1,382,060	-0.08(-1.49%)
Aug 03, 2020	5.077	5.186	5.012	5.115	1,675,302	+0.04(+0.75%)
Jul 31, 2020	5.083	5.137	4.997	5.077	1,592,182	-0.02(-0.43%)
Jul 30, 2020	5.050	5.110	5.006	5.099	1,168,003	-0.02(-0.42%)
Jul 29, 2020	5.050	5.121	5.034	5.121	1,191,182	+0.08(+1.51%)
Jul 28, 2020	5.045	5.153	5.039	5.045	1,512,049	+0.00(+0.00%)
Jul 27, 2020	5.077	5.110	4.996	5.045	1,086,310	-0.05(-0.96%)
Jul 24, 2020	5.110	5.251	5.064	5.093	1,566,612	-0.07(-1.37%)
Jul 23, 2020	5.382	5.382	5.126	5.164	2,126,711	-0.26(-4.71%)
Jul 22, 2020	5.311	5.485	5.300	5.420	1,662,868	+0.13(+2.47%)
Jul 21, 2020	5.229	5.305	5.197	5.289	1,280,280	+0.12(+2.31%)
Jul 20, 2020	5.104	5.240	5.088	5.170	1,449,346	+0.04(+0.74%)
Jul 17, 2020	5.164	5.212	5.077	5.132	1,117,379	-0.04(-0.74%)
Jul 16, 2020	5.083	5.227	5.056	5.170	1,345,726	+0.03(+0.53%)
Jul 15, 2020	5.066	5.159	5.006	5.142	2,593,315	+0.14(+2.83%)
Jul 14, 2020	4.871	5.007	4.827	5.001	1,507,829	+0.13(+2.56%)
Jul 13, 2020	4.973	5.010	4.871	4.876	1,853,910	-0.08(-1.52%)
Jul 10, 2020	4.779	4.957	4.672	4.951	2,682,850	+0.17(+3.60%)
Jul 09, 2020	4.908	4.908	4.747	4.779	2,127,908	-0.16(-3.16%)
Jul 08, 2020	4.876	4.973	4.833	4.935	1,207,241	+0.06(+1.32%)
Jul 07, 2020	4.984	4.994	4.844	4.871	1,629,143	-0.14(-2.79%)
Jul 06, 2020	4.935	5.048	4.905	5.010	2,167,177	+0.18(+3.67%)
Jul 02, 2020	5.064	5.075	4.817	4.833	2,429,316	-0.13(-2.71%)
Jul 01, 2020	5.053	5.161	4.935	4.967	2,671,915	-0.08(-1.60%)
Jun 30, 2020	5.070	5.118	4.973	5.048	1,911,126	-0.06(-1.16%)
Jun 29, 2020	4.957	5.131	4.844	5.107	2,457,634	+0.15(+2.93%)
Jun 26, 2020	5.010	5.016	4.833	4.962	5,100,634	-0.14(-2.74%)
Jun 25, 2020	4.801	5.102	4.780	5.102	2,362,368	+0.25(+5.21%)
Jun 24, 2020	4.881	4.908	4.656	4.849	2,865,408	-0.13(-2.59%)
Jun 23, 2020	4.957	4.978	4.860	4.978	2,289,829	+0.07(+1.42%)
Jun 22, 2020	4.903	4.913	4.720	4.908	2,440,036	+0.08(+1.56%)
Jun 19, 2020	4.930	5.000	4.769	4.833	5,779,392	-0.06(-1.21%)
Jun 18, 2020	4.833	4.978	4.785	4.892	1,722,606	-0.02(-0.33%)
Jun 17, 2020	4.924	4.989	4.876	4.908	2,243,590	-0.01(-0.22%)
Jun 16, 2020	5.209	5.236	4.806	4.919	2,917,984	+0.01(+0.22%)
Jun 15, 2020	4.527	5.010	4.505	4.908	2,924,086	+0.13(+2.70%)
Jun 12, 2020	4.769	4.838	4.537	4.779	2,352,493	+0.31(+6.85%)
Jun 11, 2020	4.388	4.691	4.340	4.473	3,170,463	-0.39(-8.09%)
Jun 10, 2020	5.063	5.084	4.675	4.866	3,200,246	-0.23(-4.49%)
Jun 09, 2020	5.201	5.313	5.039	5.095	3,459,825	-0.26(-4.87%)
Jun 08, 2020	5.276	5.489	5.186	5.356	4,845,197	+0.46(+9.46%)
Jun 05, 2020	5.132	5.372	4.845	4.893	4,249,156	+0.11(+2.34%)
Jun 04, 2020	4.494	4.878	4.446	4.781	3,804,027	+0.29(+6.39%)
Jun 03, 2020	4.361	4.575	4.351	4.494	2,813,573	+0.24(+5.63%)
Jun 02, 2020	4.430	4.450	4.255	4.255	3,820,617	-0.11(-2.44%)