Skip to main content

Armour Residential R (NY: ARR )

19.77 +0.16 (+0.82%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.934 5.026 4.918 4.990 10,267,689 +0.10(+1.95%)
Jan 30, 2023 4.910 4.922 4.847 4.894 6,268,148 -0.04(-0.81%)
Jan 27, 2023 4.855 4.958 4.855 4.934 8,119,050 +0.08(+1.64%)
Jan 26, 2023 4.807 4.934 4.799 4.855 11,257,020 +0.08(+1.66%)
Jan 25, 2023 4.783 4.807 4.759 4.775 5,477,427 -0.03(-0.66%)
Jan 24, 2023 4.823 4.823 4.775 4.807 6,333,658 -0.02(-0.33%)
Jan 23, 2023 4.831 4.855 4.807 4.823 7,056,967 -0.03(-0.65%)
Jan 20, 2023 4.847 4.863 4.800 4.855 6,787,419 +0.03(+0.66%)
Jan 19, 2023 4.767 4.851 4.744 4.823 6,201,082 +0.01(+0.17%)
Jan 18, 2023 4.855 4.894 4.763 4.815 9,020,071 -0.02(-0.49%)
Jan 17, 2023 4.807 4.879 4.791 4.839 4,843,770 +0.01(+0.16%)
Jan 13, 2023 4.751 4.831 4.712 4.831 6,732,378 +0.03(+0.66%)
Jan 12, 2023 4.752 4.830 4.724 4.799 8,244,515 +0.09(+1.82%)
Jan 11, 2023 4.690 4.799 4.682 4.713 11,760,439 +0.05(+1.17%)
Jan 10, 2023 4.588 4.674 4.565 4.658 7,393,137 +0.08(+1.71%)
Jan 09, 2023 4.557 4.635 4.541 4.580 7,768,848 +0.06(+1.38%)
Jan 06, 2023 4.471 4.533 4.388 4.518 6,833,182 +0.06(+1.40%)
Jan 05, 2023 4.510 4.533 4.447 4.455 6,831,766 -0.05(-1.21%)
Jan 04, 2023 4.541 4.619 4.494 4.510 9,745,363 -0.02(-0.35%)
Jan 03, 2023 4.447 4.572 4.436 4.526 4,478,014 +0.13(+2.84%)
Dec 30, 2022 4.416 4.447 4.369 4.401 4,091,930 -0.05(-1.05%)
Dec 29, 2022 4.416 4.518 4.377 4.447 4,600,830 +0.08(+1.79%)
Dec 28, 2022 4.510 4.533 4.354 4.369 5,358,221 -0.14(-3.12%)
Dec 27, 2022 4.572 4.572 4.494 4.510 4,231,821 -0.09(-2.04%)
Dec 23, 2022 4.557 4.604 4.545 4.604 3,447,518 +0.03(+0.68%)
Dec 22, 2022 4.487 4.572 4.436 4.572 4,225,418 +0.06(+1.39%)
Dec 21, 2022 4.494 4.572 4.487 4.510 6,421,677 +0.07(+1.58%)
Dec 20, 2022 4.463 4.479 4.369 4.440 4,992,377 -0.05(-1.05%)
Dec 19, 2022 4.416 4.494 4.350 4.487 5,765,619 +0.05(+1.23%)
Dec 16, 2022 4.479 4.500 4.424 4.432 19,238,042 -0.12(-2.58%)
Dec 15, 2022 4.494 4.596 4.440 4.549 5,927,987 +0.02(+0.52%)
Dec 14, 2022 4.487 4.557 4.416 4.526 5,892,909 +0.03(+0.70%)
Dec 13, 2022 4.633 4.709 4.487 4.494 13,973,467 -0.04(-0.85%)
Dec 12, 2022 4.579 4.579 4.456 4.533 6,229,424 +0.00(+0.00%)
Dec 09, 2022 4.533 4.625 4.471 4.533 12,937,844 +0.00(+0.00%)
Dec 08, 2022 4.510 4.560 4.490 4.533 4,294,837 +0.03(+0.68%)
Dec 07, 2022 4.425 4.517 4.379 4.502 4,279,859 +0.07(+1.56%)
Dec 06, 2022 4.487 4.494 4.387 4.433 5,572,553 -0.05(-1.03%)
Dec 05, 2022 4.556 4.556 4.460 4.479 5,628,904 -0.07(-1.52%)
Dec 02, 2022 4.533 4.560 4.444 4.548 6,078,537 -0.02(-0.34%)
Dec 01, 2022 4.548 4.648 4.540 4.563 6,818,628 +0.05(+1.02%)
Nov 30, 2022 4.433 4.533 4.371 4.517 8,234,345 +0.06(+1.38%)
Nov 29, 2022 4.448 4.464 4.402 4.456 4,625,396 -0.01(-0.17%)
Nov 28, 2022 4.517 4.544 4.448 4.464 4,551,113 -0.06(-1.36%)
Nov 25, 2022 4.448 4.533 4.448 4.525 2,435,096 +0.10(+2.26%)
Nov 23, 2022 4.387 4.471 4.341 4.425 3,351,697 +0.05(+1.23%)
Nov 22, 2022 4.379 4.417 4.333 4.371 3,914,791 +0.02(+0.35%)
Nov 21, 2022 4.287 4.402 4.279 4.356 3,497,324 +0.07(+1.61%)
Nov 18, 2022 4.295 4.364 4.210 4.287 4,861,374 +0.02(+0.36%)
Nov 17, 2022 4.218 4.295 4.171 4.272 3,706,796 -0.01(-0.18%)
Nov 16, 2022 4.348 4.348 4.210 4.279 7,188,669 -0.09(-2.11%)
Nov 15, 2022 4.417 4.483 4.325 4.371 7,826,922 +0.02(+0.35%)
Nov 14, 2022 4.602 4.625 4.356 4.356 8,822,065 -0.25(-5.34%)
Nov 11, 2022 4.519 4.609 4.413 4.602 8,690,287 +0.12(+2.70%)
Nov 10, 2022 4.330 4.489 4.315 4.481 11,662,545 +0.30(+7.23%)
Nov 09, 2022 4.179 4.235 4.080 4.179 6,502,073 -0.02(-0.36%)
Nov 08, 2022 4.179 4.254 4.126 4.194 9,724,923 +0.05(+1.09%)
Nov 07, 2022 4.088 4.148 4.020 4.148 7,084,436 +0.07(+1.67%)
Nov 04, 2022 3.975 4.096 3.975 4.080 5,195,322 +0.17(+4.45%)
Nov 03, 2022 3.907 3.944 3.807 3.907 5,135,785 -0.05(-1.34%)
Nov 02, 2022 4.043 4.130 3.960 3.960 6,759,750 -0.08(-2.06%)
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.