Skip to main content

Armour Residential R (NY: ARR )

20.70 +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 14.32 14.60 14.28 14.55 1,407,356 +0.20(+1.38%)
May 05, 2023 14.09 14.43 14.07 14.35 1,634,251 +0.45(+3.25%)
May 04, 2023 14.07 14.09 13.67 13.90 2,213,419 -0.14(-1.00%)
May 03, 2023 13.84 14.35 13.78 14.04 1,916,248 +0.25(+1.84%)
May 02, 2023 14.21 14.22 13.43 13.78 3,909,757 -0.34(-2.40%)
May 01, 2023 14.38 14.43 14.08 14.12 1,710,849 -0.25(-1.76%)
Apr 28, 2023 14.40 14.60 14.32 14.38 2,201,953 +0.03(+0.20%)
Apr 27, 2023 14.15 14.46 14.09 14.35 1,571,421 +0.28(+2.00%)
Apr 26, 2023 14.24 14.35 14.04 14.07 1,651,681 -0.11(-0.80%)
Apr 25, 2023 14.46 14.56 14.15 14.18 1,379,249 -0.31(-2.14%)
Apr 24, 2023 14.57 14.66 14.29 14.49 1,285,174 -0.17(-1.15%)
Apr 21, 2023 14.46 14.66 14.29 14.66 913,272 +0.17(+1.17%)
Apr 20, 2023 14.35 14.49 14.26 14.49 831,696 +0.03(+0.19%)
Apr 19, 2023 14.29 14.57 14.24 14.46 886,677 +0.06(+0.39%)
Apr 18, 2023 14.57 14.60 14.35 14.40 930,855 -0.25(-1.73%)
Apr 17, 2023 14.49 14.69 14.26 14.66 1,253,122 +0.20(+1.36%)
Apr 14, 2023 14.60 14.74 14.32 14.46 1,331,386 +0.79(+5.77%)
Apr 13, 2023 13.78 13.85 13.49 13.67 2,974,984 -0.18(-1.32%)
Apr 12, 2023 13.80 13.96 13.67 13.85 1,685,168 +0.21(+1.53%)
Apr 11, 2023 13.75 13.83 13.52 13.65 1,946,658 -0.03(-0.19%)
Apr 10, 2023 13.96 13.98 13.28 13.67 2,705,603 -0.31(-2.23%)
Apr 06, 2023 14.04 14.06 13.93 13.98 1,215,901 +0.03(+0.19%)
Apr 05, 2023 13.75 14.10 13.71 13.96 1,594,768 +0.18(+1.32%)
Apr 04, 2023 13.72 13.79 13.54 13.78 1,551,545 +0.16(+1.15%)
Apr 03, 2023 13.62 13.79 13.46 13.62 1,450,030 -0.05(-0.38%)
Mar 31, 2023 13.39 13.67 13.28 13.67 1,598,586 +0.36(+2.74%)
Mar 30, 2023 13.36 13.41 13.12 13.31 1,280,481 +0.10(+0.79%)
Mar 29, 2023 13.18 13.26 13.10 13.20 1,244,172 +0.21(+1.60%)
Mar 28, 2023 13.33 13.39 12.97 12.99 1,830,389 -0.39(-2.92%)
Mar 27, 2023 13.12 13.41 13.03 13.39 1,912,152 +0.31(+2.39%)
Mar 24, 2023 12.45 13.07 12.29 13.07 2,116,969 +0.60(+4.80%)
Mar 23, 2023 12.66 12.94 12.37 12.47 1,745,865 -0.05(-0.42%)
Mar 22, 2023 12.66 12.89 12.50 12.53 1,938,907 -0.18(-1.43%)
Mar 21, 2023 12.68 12.89 12.66 12.71 2,155,725 +0.18(+1.46%)
Mar 20, 2023 12.50 12.76 12.42 12.53 2,419,363 +0.08(+0.63%)
Mar 17, 2023 13.02 13.11 12.42 12.45 7,535,480 -0.62(-4.78%)
Mar 16, 2023 12.99 13.20 12.76 13.07 3,281,605 +0.00(+0.00%)
Mar 15, 2023 13.05 13.32 12.79 13.07 2,973,786 -0.21(-1.57%)
Mar 14, 2023 13.23 13.85 13.15 13.28 3,535,663 +0.99(+8.05%)
Mar 13, 2023 12.03 12.41 11.57 12.29 5,173,734 +0.17(+1.39%)
Mar 10, 2023 12.53 12.58 12.05 12.12 4,031,228 -0.43(-3.44%)
Mar 09, 2023 12.94 12.96 12.53 12.56 2,190,567 -0.34(-2.61%)
Mar 08, 2023 12.89 12.96 12.70 12.89 2,131,214 +0.05(+0.37%)
Mar 07, 2023 12.89 13.04 12.80 12.84 1,908,708 -0.05(-0.37%)
Mar 06, 2023 13.01 13.16 12.89 12.89 2,109,862 +0.05(+0.37%)
Mar 03, 2023 12.68 12.96 12.58 12.84 1,980,516 +0.26(+2.10%)
Mar 02, 2023 12.60 12.63 12.32 12.58 2,893,680 -0.07(-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.