Skip to main content

Armour Residential R (NY: ARR )

20.70 +0.05 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.629 3.631 3.604 3.627 3,342,452 +0.00(+0.00%)
Mar 28, 2019 3.627 3.629 3.603 3.627 3,685,624 +0.01(+0.26%)
Mar 27, 2019 3.642 3.648 3.612 3.618 3,702,471 -0.02(-0.61%)
Mar 26, 2019 3.644 3.655 3.624 3.640 3,910,443 +0.01(+0.31%)
Mar 25, 2019 3.612 3.636 3.590 3.629 3,593,578 +0.03(+0.83%)
Mar 22, 2019 3.624 3.638 3.596 3.599 3,236,385 -0.02(-0.67%)
Mar 21, 2019 3.607 3.648 3.607 3.624 4,154,532 +0.02(+0.52%)
Mar 20, 2019 3.616 3.644 3.603 3.605 3,960,483 -0.02(-0.46%)
Mar 19, 2019 3.668 3.674 3.605 3.622 6,036,395 -0.04(-1.22%)
Mar 18, 2019 3.644 3.674 3.644 3.666 3,865,265 +0.02(+0.56%)
Mar 15, 2019 3.637 3.659 3.637 3.646 17,163,452 +0.01(+0.20%)
Mar 14, 2019 3.640 3.651 3.627 3.638 5,998,830 +0.13(+3.82%)
Mar 13, 2019 3.491 3.526 3.491 3.505 4,251,547 +0.01(+0.41%)
Mar 12, 2019 3.507 3.521 3.484 3.491 3,855,646 -0.01(-0.25%)
Mar 11, 2019 3.446 3.506 3.441 3.499 5,894,926 +0.07(+1.91%)
Mar 08, 2019 3.427 3.459 3.422 3.434 5,668,171 +0.01(+0.21%)
Mar 07, 2019 3.464 3.476 3.416 3.427 7,117,725 -0.04(-1.07%)
Mar 06, 2019 3.492 3.507 3.464 3.464 4,366,957 -0.02(-0.61%)
Mar 05, 2019 3.508 3.521 3.482 3.485 5,976,926 -0.03(-0.81%)
Mar 04, 2019 3.515 3.522 3.496 3.514 5,272,276 +0.00(+0.05%)
Mar 01, 2019 3.572 3.572 3.501 3.512 10,342,165 -0.03(-0.95%)
Feb 28, 2019 3.542 3.566 3.527 3.545 5,742,870 +0.01(+0.20%)
Feb 27, 2019 3.556 3.556 3.507 3.538 8,082,785 -0.02(-0.50%)
Feb 26, 2019 3.586 3.588 3.554 3.556 6,390,895 -0.02(-0.64%)
Feb 25, 2019 3.620 3.627 3.574 3.579 7,470,410 -0.03(-0.88%)
Feb 22, 2019 3.588 3.616 3.586 3.611 8,474,829 +0.02(+0.44%)
Feb 21, 2019 3.572 3.603 3.554 3.595 16,959,980 +0.02(+0.64%)
Feb 20, 2019 3.639 3.639 3.549 3.572 53,748,932 -0.13(-3.63%)
Feb 19, 2019 3.719 3.728 3.698 3.706 5,690,984 -0.02(-0.43%)
Feb 15, 2019 3.731 3.751 3.715 3.722 4,726,021 -0.01(-0.14%)
Feb 14, 2019 3.740 3.751 3.722 3.728 4,083,650 +0.12(+3.43%)
Feb 13, 2019 3.619 3.624 3.578 3.604 5,620,491 -0.00(-0.09%)
Feb 12, 2019 3.626 3.626 3.599 3.607 3,263,777 -0.01(-0.33%)
Feb 11, 2019 3.590 3.621 3.584 3.619 3,503,517 +0.03(+0.89%)
Feb 08, 2019 3.582 3.599 3.567 3.587 3,117,418 +0.00(+0.09%)
Feb 07, 2019 3.600 3.609 3.570 3.584 3,609,073 -0.02(-0.47%)
Feb 06, 2019 3.584 3.604 3.572 3.600 2,503,404 +0.01(+0.24%)
Feb 05, 2019 3.595 3.595 3.567 3.592 2,486,181 +0.00(+0.05%)
Feb 04, 2019 3.584 3.590 3.555 3.590 3,612,204 +0.01(+0.19%)
Feb 01, 2019 3.563 3.589 3.550 3.584 3,428,153 +0.03(+0.90%)
Jan 31, 2019 3.556 3.563 3.528 3.551 5,617,715 +0.00(+0.00%)
Jan 30, 2019 3.548 3.582 3.540 3.551 4,547,992 +0.00(+0.10%)
Jan 29, 2019 3.572 3.572 3.526 3.548 4,219,056 -0.02(-0.57%)
Jan 28, 2019 3.575 3.582 3.553 3.568 2,925,673 -0.00(-0.09%)
Jan 25, 2019 3.568 3.582 3.560 3.572 4,002,275 +0.01(+0.28%)
Jan 24, 2019 3.556 3.568 3.538 3.562 3,512,833 +0.01(+0.19%)
Jan 23, 2019 3.504 3.556 3.504 3.555 3,961,080 +0.05(+1.50%)
Jan 22, 2019 3.487 3.511 3.477 3.502 4,588,032 +0.02(+0.44%)
Jan 18, 2019 3.536 3.548 3.477 3.487 7,668,955 -0.04(-1.15%)
Jan 17, 2019 3.523 3.536 3.511 3.528 5,729,846 +0.01(+0.14%)
Jan 16, 2019 3.489 3.533 3.482 3.523 8,965,463 +0.03(+0.97%)
Jan 15, 2019 3.458 3.489 3.453 3.489 61,673,044 -0.07(-1.85%)
Jan 14, 2019 3.568 3.616 3.551 3.555 4,376,850 +0.11(+3.14%)
Jan 11, 2019 3.422 3.452 3.414 3.447 4,296,439 +0.03(+0.76%)
Jan 10, 2019 3.431 3.444 3.421 3.421 2,342,420 -0.01(-0.28%)
Jan 09, 2019 3.431 3.444 3.400 3.431 4,674,694 +0.00(+0.05%)
Jan 08, 2019 3.443 3.451 3.419 3.429 3,594,018 -0.01(-0.42%)
Jan 07, 2019 3.419 3.477 3.408 3.443 3,967,051 +0.02(+0.71%)
Jan 04, 2019 3.374 3.431 3.372 3.419 2,320,424 +0.06(+1.73%)
Jan 03, 2019 3.343 3.390 3.342 3.361 1,961,043 +0.01(+0.24%)
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.