Skip to main content

Armour Residential R (NY: ARR )

20.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 19.16 19.28 19.04 19.12 1,942,840 +0.04(+0.20%)
Aug 30, 2023 18.61 19.22 18.56 19.08 4,197,689 -0.66(-3.35%)
Aug 29, 2023 19.47 19.78 19.37 19.74 1,985,625 +0.19(+1.00%)
Aug 28, 2023 19.04 19.66 18.96 19.55 2,382,981 +0.62(+3.29%)
Aug 25, 2023 18.85 19.00 18.61 18.93 1,041,947 +0.16(+0.83%)
Aug 24, 2023 18.73 18.93 18.58 18.77 935,301 +0.08(+0.42%)
Aug 23, 2023 18.19 18.69 18.11 18.69 1,255,311 +0.55(+3.00%)
Aug 22, 2023 18.22 18.26 17.91 18.15 1,648,714 +0.12(+0.65%)
Aug 21, 2023 18.15 18.15 17.76 18.03 1,305,611 -0.04(-0.22%)
Aug 18, 2023 18.11 18.34 17.99 18.07 1,415,063 -0.19(-1.07%)
Aug 17, 2023 18.69 18.87 18.22 18.26 1,521,168 -0.31(-1.68%)
Aug 16, 2023 18.69 18.89 18.54 18.58 1,155,755 -0.19(-1.04%)
Aug 15, 2023 18.96 19.06 18.69 18.77 1,490,678 -0.23(-1.23%)
Aug 14, 2023 19.47 19.55 18.96 19.00 2,660,064 +0.86(+4.72%)
Aug 11, 2023 18.18 18.22 18.04 18.15 2,022,242 +0.00(+0.00%)
Aug 10, 2023 18.43 18.43 18.08 18.15 1,911,003 -0.18(-0.98%)
Aug 09, 2023 18.22 18.36 18.18 18.33 2,044,770 +0.11(+0.59%)
Aug 08, 2023 18.15 18.25 18.00 18.22 1,731,665 -0.04(-0.20%)
Aug 07, 2023 18.36 18.43 18.15 18.25 1,712,601 -0.07(-0.39%)
Aug 04, 2023 18.08 18.43 18.08 18.33 1,914,172 +0.32(+1.79%)
Aug 03, 2023 18.15 18.29 17.93 18.00 3,048,745 -0.29(-1.57%)
Aug 02, 2023 18.25 18.25 18.00 18.29 2,080,009 -0.11(-0.58%)
Aug 01, 2023 18.43 18.54 18.29 18.40 1,552,633 +0.07(+0.39%)
Jul 31, 2023 18.58 18.68 18.33 18.33 2,736,531 -0.18(-0.97%)
Jul 28, 2023 18.72 18.83 18.36 18.51 2,421,047 -0.11(-0.58%)
Jul 27, 2023 18.65 19.29 18.51 18.61 3,208,323 +0.00(+0.00%)
Jul 26, 2023 18.61 18.90 18.54 18.61 1,661,387 +0.04(+0.19%)
Jul 25, 2023 18.43 18.72 18.40 18.58 1,760,708 +0.07(+0.39%)
Jul 24, 2023 18.29 18.54 18.15 18.51 1,822,019 +0.25(+1.37%)
Jul 21, 2023 18.25 18.36 18.15 18.25 1,025,458 +0.07(+0.39%)
Jul 20, 2023 18.40 18.45 18.18 18.18 1,344,267 -0.25(-1.36%)
Jul 19, 2023 18.22 18.51 18.22 18.43 1,364,575 +0.29(+1.58%)
Jul 18, 2023 17.90 18.18 17.90 18.15 1,516,336 +0.29(+1.61%)
Jul 17, 2023 18.04 18.08 17.82 17.86 2,064,078 -0.18(-0.99%)
Jul 14, 2023 18.58 18.58 18.04 18.04 2,155,169 +0.68(+3.93%)
Jul 13, 2023 17.26 17.59 17.23 17.36 3,178,133 +0.17(+0.96%)
Jul 12, 2023 17.16 17.39 16.76 17.19 8,440,905 +0.27(+1.57%)
Jul 11, 2023 17.23 17.26 16.91 16.93 4,175,148 -0.20(-1.16%)
Jul 10, 2023 17.13 17.29 17.03 17.13 5,401,424 +0.00(+0.00%)
Jul 07, 2023 16.73 17.32 16.73 17.13 1,887,022 +0.40(+2.38%)
Jul 06, 2023 17.06 17.13 16.46 16.73 2,421,398 -0.43(-2.51%)
Jul 05, 2023 17.62 17.66 17.09 17.16 2,190,131 -0.43(-2.45%)
Jul 03, 2023 17.69 17.82 17.56 17.59 696,304 -0.07(-0.37%)
Jun 30, 2023 17.82 17.84 17.52 17.66 1,545,127 -0.03(-0.19%)
Jun 29, 2023 17.89 17.89 17.59 17.69 1,130,220 -0.13(-0.74%)
Jun 28, 2023 17.62 17.89 17.57 17.82 917,622 +0.20(+1.13%)
Jun 27, 2023 17.29 17.69 17.23 17.62 1,236,174 +0.40(+2.31%)
Jun 26, 2023 16.93 17.36 16.89 17.23 1,741,200 +0.36(+2.16%)
Jun 23, 2023 17.23 17.23 16.79 16.86 2,839,901 -0.40(-2.30%)
Jun 22, 2023 17.39 17.39 17.16 17.26 922,246 -0.13(-0.76%)
Jun 21, 2023 17.26 17.52 17.16 17.39 1,596,358 +0.07(+0.38%)
Jun 20, 2023 17.23 17.32 17.06 17.32 1,391,847 +0.10(+0.58%)
Jun 16, 2023 17.39 17.46 17.06 17.23 3,712,479 -0.03(-0.19%)
Jun 15, 2023 17.03 17.46 17.00 17.26 1,938,426 +0.27(+1.56%)
Jun 14, 2023 17.19 17.36 16.93 16.99 1,846,790 +0.89(+5.56%)
Jun 13, 2023 16.04 16.22 15.98 16.10 1,939,888 +0.12(+0.77%)
Jun 12, 2023 15.70 16.01 15.67 15.98 1,818,366 +0.28(+1.75%)
Jun 09, 2023 15.55 15.73 15.52 15.70 1,159,666 +0.09(+0.59%)
Jun 08, 2023 15.73 15.85 15.53 15.61 2,725,012 +0.00(+0.00%)
Jun 07, 2023 15.61 15.82 15.55 15.61 1,797,117 +0.12(+0.79%)
Jun 06, 2023 15.61 15.88 15.49 15.49 3,578,864 -0.21(-1.36%)
Jun 05, 2023 15.67 15.72 15.36 15.70 1,590,876 -0.06(-0.39%)
Jun 02, 2023 15.70 15.95 15.61 15.76 1,692,508 +0.09(+0.59%)
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.