Skip to main content

Armour Residential R (NY: ARR )

19.76 +0.15 (+0.76%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 16.78 16.85 16.59 16.61 1,227,383 -0.08(-0.45%)
Nov 29, 2023 16.67 16.90 16.61 16.69 1,182,905 +0.23(+1.38%)
Nov 28, 2023 16.10 16.59 16.02 16.46 1,133,896 +0.36(+2.23%)
Nov 27, 2023 16.16 16.22 15.85 16.10 1,598,956 -0.04(-0.23%)
Nov 24, 2023 16.52 16.60 16.08 16.14 1,292,857 -0.34(-2.06%)
Nov 22, 2023 16.55 16.71 16.33 16.48 1,323,930 +0.06(+0.34%)
Nov 21, 2023 16.35 16.56 16.35 16.42 978,358 -0.01(-0.06%)
Nov 20, 2023 16.19 16.62 16.02 16.43 1,499,693 +0.19(+1.16%)
Nov 17, 2023 16.02 16.26 15.91 16.24 1,817,455 +0.40(+2.50%)
Nov 16, 2023 15.81 16.08 15.69 15.85 1,646,324 +0.01(+0.06%)
Nov 15, 2023 15.85 15.86 15.52 15.84 1,550,568 +0.01(+0.06%)
Nov 14, 2023 15.64 16.00 15.64 15.83 2,148,957 +0.55(+3.58%)
Nov 13, 2023 15.01 15.33 14.81 15.28 1,713,378 +0.21(+1.41%)
Nov 10, 2023 15.15 15.30 15.03 15.07 1,372,032 +0.14(+0.93%)
Nov 09, 2023 15.44 15.56 14.79 14.93 1,379,553 -0.41(-2.64%)
Nov 08, 2023 15.43 15.44 15.10 15.33 1,241,545 -0.07(-0.48%)
Nov 07, 2023 14.90 15.41 14.75 15.41 1,549,312 +0.51(+3.40%)
Nov 06, 2023 14.90 15.02 14.62 14.90 1,688,239 +0.06(+0.37%)
Nov 03, 2023 15.01 15.25 14.81 14.85 1,730,295 +0.31(+2.15%)
Nov 02, 2023 14.30 14.67 14.17 14.53 2,093,080 +0.57(+4.09%)
Nov 01, 2023 13.54 13.99 13.38 13.96 1,953,916 +0.54(+4.05%)
Oct 31, 2023 12.63 13.65 12.63 13.42 2,620,728 +0.88(+7.05%)
Oct 30, 2023 12.64 12.76 12.26 12.53 2,202,364 -0.06(-0.51%)
Oct 27, 2023 12.74 12.87 12.50 12.60 1,911,343 -0.21(-1.65%)
Oct 26, 2023 12.98 13.38 12.55 12.81 3,918,495 -0.29(-2.18%)
Oct 25, 2023 13.72 13.81 13.10 13.10 2,248,586 -0.67(-4.88%)
Oct 24, 2023 13.62 13.93 13.58 13.77 2,348,788 -0.19(-1.39%)
Oct 23, 2023 13.83 14.22 13.30 13.96 2,315,484 -0.09(-0.66%)
Oct 20, 2023 14.23 14.61 14.05 14.05 2,034,189 -0.26(-1.80%)
Oct 19, 2023 15.02 15.22 14.24 14.31 3,453,678 -0.90(-5.93%)
Oct 18, 2023 15.90 15.90 15.18 15.21 2,080,847 -0.86(-5.33%)
Oct 17, 2023 16.31 16.53 15.91 16.07 2,373,055 -0.47(-2.84%)
Oct 16, 2023 16.83 16.83 16.39 16.54 1,672,079 -0.21(-1.26%)
Oct 13, 2023 17.28 17.37 16.69 16.75 1,927,265 -0.44(-2.57%)
Oct 12, 2023 17.76 17.76 16.95 17.19 2,060,167 -0.56(-3.15%)
Oct 11, 2023 17.65 17.83 17.59 17.75 1,371,755 +0.16(+0.92%)
Oct 10, 2023 17.47 17.78 17.46 17.59 1,206,622 +0.08(+0.46%)
Oct 09, 2023 16.92 17.62 16.78 17.51 1,510,168 +0.59(+3.46%)
Oct 06, 2023 16.85 17.23 16.78 16.92 1,711,498 -0.08(-0.48%)
Oct 05, 2023 16.83 17.03 16.62 17.01 2,100,484 +0.13(+0.75%)
Oct 04, 2023 17.14 17.29 16.60 16.88 2,705,262 -0.34(-1.99%)
Oct 03, 2023 18.25 18.25 17.01 17.22 3,437,245 -1.22(-6.60%)
Oct 02, 2023 19.07 19.08 17.98 18.44 5,816,416 +14.61(+381.18%)
Sep 29, 2023 3.814 3.922 3.814 3.832 6,881,371 +0.04(+0.95%)
Sep 28, 2023 3.805 3.877 3.719 3.796 11,513,052 -0.01(-0.24%)
Sep 27, 2023 3.895 3.922 3.805 3.805 9,171,581 -0.09(-2.31%)
Sep 26, 2023 4.039 4.039 3.877 3.895 13,993,924 -0.16(-4.00%)
Sep 25, 2023 4.157 4.112 4.039 4.057 6,801,678 -0.12(-2.81%)
Sep 22, 2023 4.157 4.211 4.112 4.175 5,136,795 +0.02(+0.43%)
Sep 21, 2023 4.310 4.319 4.148 4.157 7,221,202 -0.17(-3.96%)
Sep 20, 2023 4.364 4.382 4.319 4.328 4,899,364 -0.04(-0.83%)
Sep 19, 2023 4.391 4.481 4.346 4.364 9,339,318 -0.03(-0.62%)
Sep 18, 2023 4.400 4.409 4.355 4.391 10,094,791 -0.03(-0.61%)
Sep 15, 2023 4.400 4.436 4.319 4.418 23,295,258 +0.03(+0.62%)
Sep 14, 2023 4.346 4.418 4.337 4.391 7,771,860 +0.05(+1.04%)
Sep 13, 2023 4.346 4.390 4.328 4.346 6,727,444 +0.02(+0.41%)
Sep 12, 2023 4.346 4.406 4.328 4.328 5,878,584 -0.02(-0.41%)
Sep 11, 2023 4.293 4.373 4.275 4.346 7,047,502 +0.06(+1.45%)
Sep 08, 2023 4.266 4.333 4.257 4.284 6,632,563 +0.01(+0.21%)
Sep 07, 2023 4.302 4.346 4.240 4.275 7,027,276 -0.05(-1.23%)
Sep 06, 2023 4.302 4.337 4.266 4.328 5,631,662 +0.01(+0.21%)
Sep 05, 2023 4.364 4.364 4.302 4.319 6,282,778 -0.05(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.