Armour Residential R (NY: ARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.673	3.777	3.673	3.690	7,146,370	+0.03(+0.95%)
Sep 28, 2023	3.664	3.733	3.581	3.655	11,956,417	-0.01(-0.24%)
Sep 27, 2023	3.751	3.777	3.664	3.664	9,524,776	-0.09(-2.32%)
Sep 26, 2023	3.890	3.890	3.733	3.751	14,532,826	-0.16(-4.00%)
Sep 25, 2023	4.003	3.959	3.890	3.907	7,063,609	-0.11(-2.81%)
Sep 22, 2023	4.003	4.055	3.960	4.020	5,334,612	+0.02(+0.43%)
Sep 21, 2023	4.150	4.159	3.994	4.003	7,499,288	-0.16(-3.96%)
Sep 20, 2023	4.202	4.220	4.159	4.168	5,088,037	-0.03(-0.83%)
Sep 19, 2023	4.228	4.315	4.185	4.202	9,698,973	-0.03(-0.62%)
Sep 18, 2023	4.237	4.246	4.194	4.228	10,483,538	-0.03(-0.61%)
Sep 15, 2023	4.237	4.272	4.159	4.254	24,192,352	+0.03(+0.62%)
Sep 14, 2023	4.185	4.254	4.176	4.228	8,071,153	+0.04(+1.04%)
Sep 13, 2023	4.185	4.228	4.168	4.185	6,986,516	+0.02(+0.41%)
Sep 12, 2023	4.185	4.243	4.168	4.168	6,104,966	-0.02(-0.41%)
Sep 11, 2023	4.134	4.210	4.117	4.185	7,318,899	+0.06(+1.45%)
Sep 08, 2023	4.108	4.172	4.099	4.125	6,887,981	+0.01(+0.21%)
Sep 07, 2023	4.142	4.185	4.082	4.117	7,297,895	-0.05(-1.23%)
Sep 06, 2023	4.142	4.176	4.108	4.168	5,848,536	+0.01(+0.21%)
Sep 05, 2023	4.202	4.202	4.142	4.159	6,524,726	-0.05(-1.22%)
Sep 01, 2023	4.210	4.236	4.193	4.210	6,015,895	+0.02(+0.41%)
Aug 31, 2023	4.202	4.228	4.176	4.193	8,858,717	+0.01(+0.20%)
Aug 30, 2023	4.082	4.215	4.070	4.185	19,140,088	-0.15(-3.35%)
Aug 29, 2023	4.270	4.339	4.249	4.330	9,053,801	+0.04(+1.00%)
Aug 28, 2023	4.176	4.311	4.159	4.287	10,865,614	+0.14(+3.29%)
Aug 25, 2023	4.134	4.168	4.082	4.151	4,750,939	+0.03(+0.83%)
Aug 24, 2023	4.108	4.151	4.074	4.117	4,264,669	+0.02(+0.42%)
Aug 23, 2023	3.988	4.099	3.971	4.099	5,723,810	+0.12(+3.00%)
Aug 22, 2023	3.997	4.006	3.929	3.980	7,517,599	+0.03(+0.65%)
Aug 21, 2023	3.980	3.980	3.894	3.954	5,953,162	-0.01(-0.22%)
Aug 18, 2023	3.971	4.023	3.946	3.963	6,452,226	-0.04(-1.07%)
Aug 17, 2023	4.099	4.138	3.997	4.006	6,936,028	-0.07(-1.68%)
Aug 16, 2023	4.099	4.142	4.065	4.074	5,269,867	-0.04(-1.04%)
Aug 15, 2023	4.159	4.181	4.099	4.117	6,797,003	-0.05(-1.23%)
Aug 14, 2023	4.270	4.287	4.159	4.168	12,129,022	-0.09(-2.01%)
Aug 11, 2023	4.262	4.270	4.228	4.253	8,628,267	+0.00(+0.00%)
Aug 10, 2023	4.320	4.320	4.236	4.253	8,153,646	-0.04(-0.98%)
Aug 09, 2023	4.270	4.304	4.262	4.295	8,724,385	+0.03(+0.59%)
Aug 08, 2023	4.253	4.278	4.220	4.270	7,388,467	-0.01(-0.20%)
Aug 07, 2023	4.304	4.320	4.253	4.278	7,307,124	-0.02(-0.39%)
Aug 04, 2023	4.236	4.320	4.236	4.295	8,167,163	+0.08(+1.79%)
Aug 03, 2023	4.253	4.287	4.203	4.220	13,008,028	-0.07(-1.57%)
Aug 02, 2023	4.278	4.278	4.220	4.287	8,874,740	-0.03(-0.58%)
Aug 01, 2023	4.320	4.346	4.287	4.312	6,624,595	+0.02(+0.39%)
Jul 31, 2023	4.354	4.379	4.295	4.295	11,675,908	-0.04(-0.97%)
Jul 28, 2023	4.388	4.413	4.304	4.337	10,329,841	-0.03(-0.58%)
Jul 27, 2023	4.371	4.522	4.337	4.362	13,688,898	+0.00(+0.00%)
Jul 26, 2023	4.362	4.430	4.346	4.362	7,088,610	+0.01(+0.19%)
Jul 25, 2023	4.320	4.388	4.312	4.354	7,512,381	+0.02(+0.39%)
Jul 24, 2023	4.287	4.346	4.253	4.337	7,773,975	+0.06(+1.38%)
Jul 21, 2023	4.278	4.304	4.253	4.278	4,375,303	+0.02(+0.39%)
Jul 20, 2023	4.312	4.325	4.262	4.262	5,735,563	-0.06(-1.36%)
Jul 19, 2023	4.270	4.337	4.270	4.320	5,822,209	+0.07(+1.58%)
Jul 18, 2023	4.194	4.262	4.194	4.253	6,469,726	+0.07(+1.61%)
Jul 17, 2023	4.228	4.236	4.178	4.186	8,806,764	-0.04(-0.99%)
Jul 14, 2023	4.354	4.354	4.228	4.228	9,195,424	-0.11(-2.52%)
Jul 13, 2023	4.312	4.395	4.304	4.337	12,719,150	+0.04(+0.96%)
Jul 12, 2023	4.288	4.346	4.188	4.296	33,781,192	+0.07(+1.57%)
Jul 11, 2023	4.304	4.312	4.226	4.230	16,709,287	-0.05(-1.16%)
Jul 10, 2023	4.279	4.321	4.254	4.279	21,616,942	+0.00(+0.00%)
Jul 07, 2023	4.180	4.329	4.180	4.279	7,552,020	+0.10(+2.38%)
Jul 06, 2023	4.263	4.279	4.114	4.180	9,690,636	-0.11(-2.51%)
Jul 05, 2023	4.403	4.412	4.271	4.288	8,765,084	-0.11(-2.45%)