Skip to main content

Armour Residential R (NY: ARR )

19.10 -0.24 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.751 4.839 4.736 4.805 10,663,644 +0.09(+1.95%)
Jan 30, 2023 4.728 4.740 4.667 4.713 6,509,868 -0.04(-0.81%)
Jan 27, 2023 4.675 4.774 4.675 4.751 8,432,147 +0.08(+1.64%)
Jan 26, 2023 4.629 4.751 4.621 4.675 11,691,127 +0.08(+1.66%)
Jan 25, 2023 4.606 4.629 4.583 4.598 5,688,655 -0.03(-0.66%)
Jan 24, 2023 4.644 4.644 4.598 4.629 6,577,904 -0.02(-0.33%)
Jan 23, 2023 4.652 4.675 4.629 4.644 7,329,106 -0.03(-0.65%)
Jan 20, 2023 4.667 4.682 4.622 4.675 7,049,163 +0.03(+0.66%)
Jan 19, 2023 4.590 4.671 4.567 4.644 6,440,223 +0.01(+0.17%)
Jan 18, 2023 4.675 4.713 4.587 4.636 9,367,913 -0.02(-0.49%)
Jan 17, 2023 4.629 4.697 4.613 4.659 5,030,561 +0.01(+0.16%)
Jan 13, 2023 4.575 4.652 4.537 4.652 6,992,000 +0.03(+0.66%)
Jan 12, 2023 4.576 4.651 4.549 4.621 8,562,449 +0.08(+1.82%)
Jan 11, 2023 4.516 4.621 4.508 4.538 12,213,959 +0.05(+1.17%)
Jan 10, 2023 4.418 4.501 4.395 4.485 7,678,240 +0.08(+1.71%)
Jan 09, 2023 4.388 4.463 4.373 4.410 8,068,440 +0.06(+1.38%)
Jan 06, 2023 4.305 4.365 4.225 4.350 7,096,691 +0.06(+1.40%)
Jan 05, 2023 4.342 4.365 4.282 4.290 7,095,220 -0.05(-1.21%)
Jan 04, 2023 4.373 4.448 4.327 4.342 10,121,175 -0.02(-0.35%)
Jan 03, 2023 4.282 4.403 4.271 4.358 4,650,700 +0.12(+2.84%)
Dec 30, 2022 4.252 4.282 4.207 4.237 4,249,728 -0.05(-1.05%)
Dec 29, 2022 4.252 4.350 4.215 4.282 4,778,252 +0.08(+1.79%)
Dec 28, 2022 4.342 4.365 4.192 4.207 5,564,851 -0.14(-3.12%)
Dec 27, 2022 4.403 4.403 4.327 4.342 4,395,014 -0.09(-2.04%)
Dec 23, 2022 4.388 4.433 4.376 4.433 3,580,465 +0.03(+0.68%)
Dec 22, 2022 4.320 4.403 4.271 4.403 4,388,363 +0.06(+1.39%)
Dec 21, 2022 4.327 4.403 4.320 4.342 6,669,318 +0.07(+1.58%)
Dec 20, 2022 4.297 4.312 4.207 4.275 5,184,899 -0.05(-1.05%)
Dec 19, 2022 4.252 4.327 4.188 4.320 5,987,959 +0.05(+1.23%)
Dec 16, 2022 4.312 4.333 4.260 4.267 19,979,922 -0.11(-2.58%)
Dec 15, 2022 4.327 4.425 4.275 4.380 6,156,589 +0.02(+0.52%)
Dec 14, 2022 4.320 4.388 4.252 4.358 6,120,158 +0.03(+0.70%)
Dec 13, 2022 4.461 4.535 4.320 4.327 14,512,324 -0.04(-0.85%)
Dec 12, 2022 4.409 4.409 4.290 4.364 6,469,648 +0.00(+0.00%)
Dec 09, 2022 4.364 4.453 4.305 4.364 13,436,764 +0.00(+0.00%)
Dec 08, 2022 4.342 4.390 4.324 4.364 4,460,479 +0.03(+0.68%)
Dec 07, 2022 4.261 4.350 4.216 4.335 4,444,903 +0.07(+1.56%)
Dec 06, 2022 4.320 4.327 4.224 4.268 5,787,447 -0.04(-1.03%)
Dec 05, 2022 4.387 4.387 4.294 4.313 5,845,971 -0.07(-1.52%)
Dec 02, 2022 4.364 4.390 4.279 4.379 6,312,943 -0.01(-0.34%)
Dec 01, 2022 4.379 4.475 4.372 4.394 7,081,574 +0.04(+1.02%)
Nov 30, 2022 4.268 4.364 4.209 4.350 8,551,885 +0.06(+1.38%)
Nov 29, 2022 4.283 4.298 4.239 4.290 4,803,765 -0.01(-0.17%)
Nov 28, 2022 4.350 4.376 4.283 4.298 4,726,617 -0.06(-1.36%)
Nov 25, 2022 4.283 4.364 4.283 4.357 2,529,001 +0.10(+2.26%)
Nov 23, 2022 4.224 4.305 4.179 4.261 3,480,948 +0.05(+1.23%)
Nov 22, 2022 4.216 4.253 4.172 4.209 4,065,757 +0.01(+0.35%)
Nov 21, 2022 4.128 4.239 4.120 4.194 3,632,191 +0.07(+1.61%)
Nov 18, 2022 4.135 4.202 4.054 4.128 5,048,843 +0.01(+0.36%)
Nov 17, 2022 4.061 4.135 4.016 4.113 3,849,741 -0.01(-0.18%)
Nov 16, 2022 4.187 4.187 4.054 4.120 7,465,884 -0.09(-2.11%)
Nov 15, 2022 4.253 4.316 4.165 4.209 8,128,750 +0.01(+0.35%)
Nov 14, 2022 4.431 4.453 4.194 4.194 9,162,269 -0.24(-5.34%)
Nov 11, 2022 4.351 4.438 4.249 4.431 9,025,410 +0.12(+2.70%)
Nov 10, 2022 4.169 4.322 4.155 4.315 12,112,287 +0.29(+7.23%)
Nov 09, 2022 4.024 4.078 3.929 4.024 6,752,811 -0.01(-0.36%)
Nov 08, 2022 4.024 4.096 3.973 4.038 10,099,945 +0.04(+1.09%)
Nov 07, 2022 3.936 3.994 3.871 3.994 7,357,633 +0.07(+1.67%)
Nov 04, 2022 3.827 3.944 3.827 3.929 5,395,669 +0.17(+4.45%)
Nov 03, 2022 3.762 3.798 3.666 3.762 5,333,836 -0.05(-1.34%)
Nov 02, 2022 3.893 3.976 3.813 3.813 7,020,425 -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.