Skip to main content

Armour Residential R (NY: ARR )

20.79 +0.09 (+0.43%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 15.30 15.46 15.19 15.36 1,758,249 -0.09(-0.59%)
May 30, 2023 14.84 15.49 14.78 15.46 2,170,744 +0.83(+5.65%)
May 26, 2023 13.96 14.66 13.71 14.63 1,811,124 +0.58(+4.14%)
May 25, 2023 14.57 14.57 13.77 14.05 2,839,934 -0.46(-3.16%)
May 24, 2023 14.78 14.81 14.42 14.51 1,375,526 -0.31(-2.07%)
May 23, 2023 14.84 15.21 14.78 14.81 1,507,689 +0.06(+0.41%)
May 22, 2023 14.81 14.91 14.60 14.75 1,204,005 +0.00(+0.00%)
May 19, 2023 15.09 15.12 14.69 14.75 1,105,086 -0.24(-1.63%)
May 18, 2023 14.72 15.03 14.72 15.00 1,074,134 +0.15(+1.03%)
May 17, 2023 14.66 15.00 14.63 14.84 1,389,970 +0.28(+1.89%)
May 16, 2023 14.84 14.94 14.57 14.57 1,678,737 -0.37(-2.46%)
May 15, 2023 15.09 15.27 14.94 14.94 1,482,041 -0.12(-0.81%)
May 12, 2023 15.33 15.40 15.03 15.06 1,223,077 +0.73(+5.13%)
May 11, 2023 14.27 14.35 14.04 14.32 1,741,404 -0.06(-0.39%)
May 10, 2023 14.41 14.52 14.24 14.38 2,026,734 +0.06(+0.39%)
May 09, 2023 14.41 14.45 14.32 14.32 1,435,347 -0.23(-1.55%)
May 08, 2023 14.32 14.61 14.28 14.55 1,406,974 +0.20(+1.38%)
May 05, 2023 14.10 14.44 14.07 14.35 1,633,806 +0.45(+3.25%)
May 04, 2023 14.07 14.10 13.68 13.90 2,212,816 -0.14(-1.00%)
May 03, 2023 13.84 14.35 13.79 14.04 1,915,727 +0.25(+1.84%)
May 02, 2023 14.21 14.23 13.44 13.79 3,908,694 -0.34(-2.39%)
May 01, 2023 14.38 14.44 14.08 14.13 1,710,384 -0.25(-1.76%)
Apr 28, 2023 14.41 14.61 14.32 14.38 2,201,354 +0.03(+0.20%)
Apr 27, 2023 14.15 14.46 14.10 14.35 1,570,993 +0.28(+2.00%)
Apr 26, 2023 14.24 14.35 14.04 14.07 1,651,232 -0.11(-0.80%)
Apr 25, 2023 14.46 14.56 14.15 14.18 1,378,874 -0.31(-2.14%)
Apr 24, 2023 14.58 14.66 14.30 14.49 1,284,825 -0.17(-1.15%)
Apr 21, 2023 14.46 14.66 14.30 14.66 913,023 +0.17(+1.17%)
Apr 20, 2023 14.35 14.49 14.27 14.49 831,469 +0.03(+0.19%)
Apr 19, 2023 14.30 14.58 14.24 14.46 886,436 +0.06(+0.39%)
Apr 18, 2023 14.58 14.61 14.35 14.41 930,602 -0.25(-1.73%)
Apr 17, 2023 14.49 14.69 14.27 14.66 1,252,781 +0.20(+1.36%)
Apr 14, 2023 14.61 14.75 14.32 14.46 1,331,024 +0.79(+5.77%)
Apr 13, 2023 13.78 13.86 13.49 13.68 2,974,175 -0.18(-1.32%)
Apr 12, 2023 13.81 13.96 13.68 13.86 1,684,710 +0.21(+1.53%)
Apr 11, 2023 13.75 13.83 13.52 13.65 1,946,128 -0.03(-0.19%)
Apr 10, 2023 13.96 13.99 13.28 13.68 2,704,868 -0.31(-2.23%)
Apr 06, 2023 14.04 14.07 13.94 13.99 1,215,570 +0.03(+0.19%)
Apr 05, 2023 13.75 14.11 13.71 13.96 1,594,334 +0.18(+1.32%)
Apr 04, 2023 13.73 13.79 13.55 13.78 1,551,123 +0.16(+1.15%)
Apr 03, 2023 13.62 13.79 13.47 13.62 1,449,636 -0.05(-0.38%)
Mar 31, 2023 13.39 13.68 13.28 13.68 1,598,151 +0.36(+2.74%)
Mar 30, 2023 13.36 13.41 13.13 13.31 1,280,133 +0.10(+0.79%)
Mar 29, 2023 13.18 13.26 13.10 13.21 1,243,833 +0.21(+1.60%)
Mar 28, 2023 13.34 13.39 12.97 13.00 1,829,891 -0.39(-2.92%)
Mar 27, 2023 13.13 13.41 13.03 13.39 1,911,632 +0.31(+2.39%)
Mar 24, 2023 12.45 13.08 12.29 13.08 2,116,393 +0.60(+4.80%)
Mar 23, 2023 12.66 12.94 12.37 12.48 1,745,390 -0.05(-0.42%)
Mar 22, 2023 12.66 12.89 12.50 12.53 1,938,380 -0.18(-1.43%)
Mar 21, 2023 12.69 12.89 12.66 12.71 2,155,138 +0.18(+1.46%)
Mar 20, 2023 12.50 12.76 12.43 12.53 2,418,705 +0.08(+0.63%)
Mar 17, 2023 13.02 13.12 12.43 12.45 7,533,430 -0.63(-4.78%)
Mar 16, 2023 13.00 13.21 12.76 13.08 3,280,751 +0.00(+0.00%)
Mar 15, 2023 13.05 13.32 12.79 13.08 2,972,977 -0.21(-1.57%)
Mar 14, 2023 13.23 13.86 13.15 13.28 3,534,701 +0.99(+8.05%)
Mar 13, 2023 12.03 12.41 11.57 12.29 5,172,325 +0.17(+1.39%)
Mar 10, 2023 12.54 12.58 12.05 12.13 4,030,130 -0.43(-3.44%)
Mar 09, 2023 12.94 12.97 12.54 12.56 2,189,971 -0.34(-2.61%)
Mar 08, 2023 12.90 12.97 12.70 12.90 2,130,634 +0.05(+0.37%)
Mar 07, 2023 12.90 13.04 12.80 12.85 1,908,189 -0.05(-0.37%)
Mar 06, 2023 13.02 13.16 12.90 12.90 2,109,287 +0.05(+0.37%)
Mar 03, 2023 12.68 12.97 12.58 12.85 1,979,977 +0.26(+2.10%)
Mar 02, 2023 12.61 12.63 12.32 12.58 2,892,892 -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.