Skip to main content

Armour Residential R (NY: ARR )

19.38 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.009 7.096 6.928 7.015 2,507,091 +0.03(+0.50%)
Feb 25, 2021 7.114 7.207 6.916 6.980 2,472,608 -0.13(-1.80%)
Feb 24, 2021 6.910 7.137 6.905 7.108 2,455,206 +0.23(+3.38%)
Feb 23, 2021 7.032 7.044 6.777 6.875 1,977,513 -0.11(-1.58%)
Feb 22, 2021 6.887 7.059 6.859 6.986 2,095,614 +0.07(+1.01%)
Feb 19, 2021 6.753 6.966 6.753 6.916 1,555,769 +0.16(+2.41%)
Feb 18, 2021 6.945 7.015 6.684 6.753 3,309,097 -0.22(-3.17%)
Feb 17, 2021 7.056 7.085 6.939 6.974 1,599,812 -0.09(-1.32%)
Feb 16, 2021 7.091 7.125 7.015 7.067 1,554,186 +0.05(+0.66%)
Feb 12, 2021 7.015 7.056 6.945 7.021 1,752,090 +0.02(+0.25%)
Feb 11, 2021 7.021 7.049 6.871 7.003 3,149,172 +0.03(+0.50%)
Feb 10, 2021 6.923 7.026 6.888 6.969 2,378,943 +0.09(+1.34%)
Feb 09, 2021 6.859 6.900 6.784 6.877 2,350,123 +0.04(+0.59%)
Feb 08, 2021 6.859 6.923 6.819 6.836 1,910,944 +0.02(+0.25%)
Feb 05, 2021 6.721 6.859 6.721 6.819 1,998,410 +0.13(+1.89%)
Feb 04, 2021 6.658 6.744 6.652 6.692 1,672,979 +0.04(+0.61%)
Feb 03, 2021 6.669 6.727 6.640 6.652 1,706,655 -0.03(-0.52%)
Feb 02, 2021 6.617 6.721 6.577 6.686 2,211,551 +0.10(+1.58%)
Feb 01, 2021 6.444 6.583 6.444 6.583 1,668,099 +0.14(+2.24%)
Jan 29, 2021 6.525 6.531 6.389 6.438 2,101,636 -0.07(-1.15%)
Jan 28, 2021 6.513 6.583 6.462 6.513 1,535,185 +0.01(+0.18%)
Jan 27, 2021 6.606 6.646 6.490 6.502 2,057,577 -0.16(-2.34%)
Jan 26, 2021 6.669 6.738 6.594 6.658 1,342,165 +0.04(+0.61%)
Jan 25, 2021 6.508 6.640 6.456 6.617 1,582,314 +0.10(+1.50%)
Jan 22, 2021 6.427 6.519 6.392 6.519 1,548,902 +0.06(+0.89%)
Jan 21, 2021 6.404 6.490 6.381 6.462 1,701,992 +0.06(+0.99%)
Jan 20, 2021 6.346 6.442 6.340 6.398 1,471,676 +0.07(+1.09%)
Jan 19, 2021 6.340 6.387 6.294 6.329 1,587,451 -0.01(-0.09%)
Jan 15, 2021 6.352 6.352 6.294 6.335 1,381,833 -0.03(-0.45%)
Jan 14, 2021 6.358 6.392 6.277 6.364 1,683,796 +0.03(+0.55%)
Jan 13, 2021 6.318 6.346 6.283 6.329 2,042,351 +0.00(+0.00%)
Jan 12, 2021 6.340 6.375 6.300 6.329 1,922,599 +0.01(+0.09%)
Jan 11, 2021 6.260 6.380 6.260 6.323 1,683,914 +0.00(+0.00%)
Jan 08, 2021 6.243 6.330 6.158 6.323 1,665,599 +0.11(+1.84%)
Jan 07, 2021 6.209 6.272 6.175 6.209 1,349,032 +0.03(+0.46%)
Jan 06, 2021 6.140 6.255 6.129 6.180 2,356,584 +0.11(+1.88%)
Jan 05, 2021 6.083 6.129 6.038 6.066 1,225,124 +0.01(+0.09%)
Jan 04, 2021 6.175 6.209 6.009 6.060 3,132,417 -0.10(-1.67%)
Dec 31, 2020 6.163 6.163 6.163 1,669,947 +0.03(+0.47%)
Dec 30, 2020 6.112 6.180 6.060 6.135 1,669,947 +0.02(+0.28%)
Dec 29, 2020 6.158 6.192 6.092 6.118 1,566,941 -0.03(-0.46%)
Dec 28, 2020 6.140 6.283 6.129 6.146 2,115,957 +0.03(+0.47%)
Dec 24, 2020 6.203 6.208 6.106 6.118 1,023,974 -0.09(-1.38%)
Dec 23, 2020 6.089 6.249 6.083 6.203 1,862,209 +0.13(+2.16%)
Dec 22, 2020 6.118 6.118 6.015 6.072 1,708,165 -0.05(-0.75%)
Dec 21, 2020 6.060 6.123 6.015 6.118 1,600,057 +0.03(+0.56%)
Dec 18, 2020 6.198 6.232 6.083 6.083 4,374,955 -0.12(-1.93%)
Dec 17, 2020 6.175 6.203 6.129 6.203 1,377,885 +0.03(+0.56%)
Dec 16, 2020 6.215 6.249 6.158 6.169 1,295,146 -0.05(-0.83%)
Dec 15, 2020 6.186 6.260 6.163 6.220 1,175,600 +0.06(+0.93%)
Dec 14, 2020 6.272 6.283 6.163 6.163 2,120,046 -0.07(-1.10%)
Dec 11, 2020 6.249 6.252 6.200 6.232 2,394,624 -0.02(-0.36%)
Dec 10, 2020 6.243 6.271 6.187 6.255 1,833,898 -0.02(-0.27%)
Dec 09, 2020 6.373 6.396 6.226 6.271 2,046,715 -0.07(-1.07%)
Dec 08, 2020 6.300 6.441 6.279 6.339 2,043,948 +0.05(+0.72%)
Dec 07, 2020 6.368 6.368 6.209 6.294 1,947,218 -0.05(-0.80%)
Dec 04, 2020 6.221 6.362 6.204 6.345 2,439,853 +0.18(+2.94%)
Dec 03, 2020 6.130 6.255 6.096 6.164 1,828,156 +0.06(+1.02%)
Dec 02, 2020 6.068 6.141 6.011 6.102 1,541,421 +0.07(+1.13%)
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.