Skip to main content

Armour Residential R (NY: ARR )

4.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 4.560 4.790 4.480 4.780 5,543,282 +0.19(+4.14%)
May 25, 2023 4.760 4.760 4.500 4.590 8,692,143 -0.15(-3.16%)
May 24, 2023 4.830 4.840 4.710 4.740 4,210,053 -0.10(-2.07%)
May 23, 2023 4.850 4.970 4.830 4.840 4,614,563 +0.02(+0.41%)
May 22, 2023 4.840 4.870 4.770 4.820 3,685,081 +0.00(+0.00%)
May 19, 2023 4.930 4.940 4.800 4.820 3,382,321 -0.08(-1.63%)
May 18, 2023 4.810 4.910 4.810 4.900 3,287,586 +0.05(+1.03%)
May 17, 2023 4.790 4.900 4.780 4.850 4,254,262 +0.09(+1.89%)
May 16, 2023 4.850 4.880 4.760 4.760 5,138,086 -0.12(-2.46%)
May 15, 2023 4.930 4.990 4.880 4.880 4,536,063 -0.04(-0.81%)
May 12, 2023 5.010 5.030 4.910 4.920 3,743,455 -0.08(-1.60%)
May 11, 2023 4.980 5.010 4.902 5.000 4,988,777 -0.02(-0.39%)
May 10, 2023 5.030 5.069 4.970 5.020 5,806,192 +0.02(+0.39%)
May 09, 2023 5.030 5.044 5.000 5.000 4,111,984 -0.08(-1.55%)
May 08, 2023 5.000 5.098 4.985 5.079 4,030,700 +0.07(+1.38%)
May 05, 2023 4.921 5.039 4.911 5.010 4,680,531 +0.16(+3.25%)
May 04, 2023 4.911 4.921 4.774 4.852 6,339,280 -0.05(-1.00%)
May 03, 2023 4.833 5.010 4.813 4.902 5,488,177 +0.09(+1.84%)
May 02, 2023 4.961 4.966 4.690 4.813 11,197,632 -0.12(-2.40%)
May 01, 2023 5.020 5.039 4.916 4.931 4,899,910 -0.09(-1.76%)
Apr 28, 2023 5.030 5.098 5.000 5.020 6,306,443 +0.01(+0.20%)
Apr 27, 2023 4.941 5.049 4.921 5.010 4,500,584 +0.10(+2.00%)
Apr 26, 2023 4.970 5.010 4.902 4.911 4,730,451 -0.04(-0.80%)
Apr 25, 2023 5.049 5.084 4.941 4.951 3,950,200 -0.11(-2.14%)
Apr 24, 2023 5.089 5.118 4.990 5.059 3,680,768 -0.06(-1.15%)
Apr 21, 2023 5.049 5.118 4.990 5.118 2,615,632 +0.06(+1.17%)
Apr 20, 2023 5.010 5.059 4.980 5.059 2,381,995 +0.01(+0.19%)
Apr 19, 2023 4.990 5.089 4.970 5.049 2,539,464 +0.02(+0.39%)
Apr 18, 2023 5.089 5.098 5.010 5.030 2,665,990 -0.09(-1.73%)
Apr 17, 2023 5.059 5.128 4.980 5.118 3,588,969 +0.07(+1.36%)
Apr 14, 2023 5.098 5.147 5.000 5.049 3,813,120 -0.04(-0.77%)
Apr 13, 2023 5.127 5.156 5.021 5.089 7,993,044 -0.07(-1.32%)
Apr 12, 2023 5.137 5.194 5.089 5.156 4,527,630 +0.08(+1.53%)
Apr 11, 2023 5.118 5.147 5.030 5.079 5,230,187 -0.01(-0.19%)
Apr 10, 2023 5.195 5.205 4.943 5.089 7,269,285 -0.12(-2.23%)
Apr 06, 2023 5.224 5.234 5.186 5.205 3,266,824 +0.01(+0.19%)
Apr 05, 2023 5.118 5.249 5.101 5.195 4,284,745 +0.07(+1.32%)
Apr 04, 2023 5.108 5.132 5.040 5.127 4,168,617 +0.06(+1.15%)
Apr 03, 2023 5.069 5.132 5.011 5.069 3,895,872 -0.02(-0.38%)
Mar 31, 2023 4.982 5.089 4.943 5.089 4,295,004 +0.14(+2.74%)
Mar 30, 2023 4.972 4.992 4.885 4.953 3,440,336 +0.04(+0.79%)
Mar 29, 2023 4.904 4.934 4.875 4.914 3,342,781 +0.08(+1.60%)
Mar 28, 2023 4.963 4.982 4.827 4.837 4,917,801 -0.15(-2.92%)
Mar 27, 2023 4.885 4.992 4.848 4.982 5,137,480 +0.12(+2.39%)
Mar 24, 2023 4.633 4.866 4.575 4.866 5,687,770 +0.22(+4.80%)
Mar 23, 2023 4.711 4.815 4.604 4.643 4,690,706 -0.02(-0.42%)
Mar 22, 2023 4.711 4.798 4.652 4.662 5,209,364 -0.07(-1.43%)
Mar 21, 2023 4.720 4.798 4.711 4.730 5,791,897 +0.07(+1.46%)
Mar 20, 2023 4.652 4.749 4.623 4.662 6,500,229 +0.03(+0.63%)
Mar 17, 2023 4.846 4.880 4.623 4.633 20,245,964 -0.23(-4.78%)
Mar 16, 2023 4.837 4.914 4.749 4.866 8,816,962 +0.00(+0.00%)
Mar 15, 2023 4.856 4.958 4.759 4.866 7,989,824 -0.08(-1.57%)
Mar 14, 2023 4.924 5.156 4.895 4.943 9,499,449 +0.06(+1.19%)
Mar 13, 2023 4.780 4.933 4.599 4.885 13,017,963 +0.07(+1.39%)
Mar 10, 2023 4.980 5.000 4.790 4.818 10,143,231 -0.17(-3.44%)
Mar 09, 2023 5.143 5.152 4.980 4.990 5,511,827 -0.13(-2.61%)
Mar 08, 2023 5.124 5.152 5.047 5.124 5,362,484 +0.02(+0.37%)
Mar 07, 2023 5.124 5.181 5.085 5.104 4,802,624 -0.02(-0.37%)
Mar 06, 2023 5.171 5.229 5.124 5.124 5,308,759 +0.02(+0.37%)
Mar 03, 2023 5.038 5.152 5.000 5.104 4,983,304 +0.10(+2.10%)
Mar 02, 2023 5.009 5.019 4.895 5.000 7,280,974 -0.03(-0.57%)
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.