Skip to main content

Armour Residential R (NY: ARR )

19.77 +0.16 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.625 4.629 4.547 4.582 5,954,423 -0.01(-0.19%)
Jun 29, 2023 4.642 4.642 4.564 4.590 4,355,502 -0.03(-0.74%)
Jun 28, 2023 4.573 4.642 4.560 4.625 3,536,221 +0.05(+1.13%)
Jun 27, 2023 4.487 4.590 4.470 4.573 4,763,818 +0.10(+2.31%)
Jun 26, 2023 4.393 4.504 4.384 4.470 6,710,024 +0.09(+2.16%)
Jun 23, 2023 4.470 4.470 4.358 4.375 10,944,066 -0.10(-2.30%)
Jun 22, 2023 4.513 4.513 4.453 4.478 3,554,040 -0.03(-0.76%)
Jun 21, 2023 4.478 4.547 4.453 4.513 6,151,851 +0.02(+0.38%)
Jun 20, 2023 4.470 4.496 4.427 4.496 5,363,731 +0.03(+0.58%)
Jun 16, 2023 4.513 4.530 4.427 4.470 14,306,698 -0.01(-0.19%)
Jun 15, 2023 4.418 4.530 4.411 4.478 7,470,069 +0.18(+4.17%)
May 08, 2023 4.232 4.316 4.220 4.299 4,761,744 +0.06(+1.38%)
May 05, 2023 4.166 4.266 4.157 4.241 5,529,434 +0.13(+3.25%)
May 04, 2023 4.157 4.166 4.041 4.107 7,489,029 -0.04(-1.00%)
May 03, 2023 4.091 4.241 4.074 4.149 6,483,562 +0.07(+1.84%)
May 02, 2023 4.199 4.203 3.970 4.074 13,228,535 -0.10(-2.40%)
May 01, 2023 4.249 4.266 4.162 4.174 5,788,601 -0.07(-1.76%)
Apr 28, 2023 4.257 4.316 4.232 4.249 7,450,236 +0.01(+0.20%)
Apr 27, 2023 4.182 4.274 4.166 4.241 5,316,850 +0.08(+2.00%)
Apr 26, 2023 4.207 4.241 4.149 4.157 5,588,408 -0.03(-0.80%)
Apr 25, 2023 4.274 4.303 4.182 4.191 4,666,645 -0.09(-2.14%)
Apr 24, 2023 4.307 4.332 4.224 4.282 4,348,346 -0.05(-1.15%)
Apr 21, 2023 4.274 4.332 4.224 4.332 3,090,026 +0.05(+1.17%)
Apr 20, 2023 4.241 4.282 4.216 4.282 2,814,016 +0.01(+0.19%)
Apr 19, 2023 4.224 4.307 4.207 4.274 3,000,044 +0.02(+0.39%)
Apr 18, 2023 4.307 4.316 4.241 4.257 3,149,518 -0.07(-1.73%)
Apr 17, 2023 4.282 4.341 4.216 4.332 4,239,897 +0.06(+1.36%)
Apr 14, 2023 4.316 4.357 4.232 4.274 4,504,702 -0.03(-0.77%)
Apr 13, 2023 4.340 4.365 4.250 4.307 9,442,734 -0.06(-1.32%)
Apr 12, 2023 4.348 4.397 4.307 4.365 5,348,801 +0.07(+1.53%)
Apr 11, 2023 4.332 4.357 4.258 4.299 6,178,780 -0.01(-0.19%)
Apr 10, 2023 4.398 4.406 4.184 4.307 8,587,708 -0.10(-2.23%)
Apr 06, 2023 4.422 4.430 4.389 4.406 3,859,324 +0.01(+0.19%)
Apr 05, 2023 4.332 4.443 4.318 4.398 5,061,865 +0.06(+1.32%)
Apr 04, 2023 4.324 4.344 4.266 4.340 4,924,674 +0.05(+1.15%)
Apr 03, 2023 4.291 4.344 4.242 4.291 4,602,462 -0.02(-0.38%)
Mar 31, 2023 4.217 4.307 4.184 4.307 5,073,984 +0.11(+2.74%)
Mar 30, 2023 4.209 4.225 4.135 4.192 4,064,306 +0.03(+0.79%)
Mar 29, 2023 4.151 4.176 4.127 4.160 3,949,058 +0.07(+1.60%)
Mar 28, 2023 4.201 4.217 4.086 4.094 5,809,738 -0.12(-2.92%)
Mar 27, 2023 4.135 4.225 4.104 4.217 6,069,259 +0.10(+2.39%)
Mar 24, 2023 3.922 4.119 3.873 4.119 6,719,354 +0.19(+4.80%)
Mar 23, 2023 3.987 4.076 3.897 3.930 5,541,454 -0.02(-0.42%)
Mar 22, 2023 3.987 4.061 3.938 3.946 6,154,180 -0.06(-1.43%)
Mar 21, 2023 3.996 4.061 3.987 4.004 6,842,367 +0.06(+1.46%)
Mar 20, 2023 3.938 4.020 3.914 3.946 7,679,168 +0.02(+0.63%)
Mar 17, 2023 4.102 4.131 3.914 3.922 23,917,952 -0.20(-4.78%)
Mar 16, 2023 4.094 4.160 4.020 4.119 10,415,962 +0.00(+0.00%)
Mar 15, 2023 4.110 4.197 4.028 4.119 9,438,930 -0.07(-1.57%)
Mar 14, 2023 4.168 4.365 4.143 4.184 11,222,353 +0.05(+1.19%)
Mar 13, 2023 4.046 4.175 3.893 4.135 15,379,018 +0.06(+1.39%)
Mar 10, 2023 4.216 4.232 4.054 4.079 11,982,899 -0.15(-3.44%)
Mar 09, 2023 4.353 4.361 4.216 4.224 6,511,501 -0.11(-2.61%)
Mar 08, 2023 4.337 4.361 4.272 4.337 6,335,073 +0.02(+0.37%)
Mar 07, 2023 4.337 4.385 4.305 4.321 5,673,671 -0.02(-0.37%)
Mar 06, 2023 4.377 4.426 4.337 4.337 6,271,603 +0.02(+0.37%)
Mar 03, 2023 4.264 4.361 4.232 4.321 5,887,121 +0.09(+2.10%)
Mar 02, 2023 4.240 4.248 4.143 4.232 8,601,517 -0.02(-0.57%)
Mar 01, 2023 4.394 4.402 4.240 4.256 8,411,242 -0.13(-2.95%)
Feb 28, 2023 4.377 4.418 4.369 4.385 7,790,234 +0.00(+0.00%)
Feb 27, 2023 4.595 4.620 4.385 4.385 10,490,548 -0.15(-3.38%)
Feb 24, 2023 4.547 4.595 4.523 4.539 7,098,537 -0.06(-1.40%)
Feb 23, 2023 4.603 4.628 4.547 4.603 5,865,653 +0.04(+0.88%)
Feb 22, 2023 4.547 4.603 4.539 4.563 6,052,158 +0.02(+0.36%)
Feb 21, 2023 4.668 4.676 4.507 4.547 10,360,795 -0.19(-4.09%)
Feb 17, 2023 4.725 4.749 4.651 4.741 8,563,355 +0.00(+0.00%)
Feb 16, 2023 4.603 4.765 4.507 4.741 9,594,853 +0.10(+2.26%)
Feb 15, 2023 4.676 4.676 4.587 4.636 15,062,493 -0.15(-3.20%)
Feb 14, 2023 4.886 4.886 4.717 4.789 12,529,973 -0.10(-2.15%)
Feb 13, 2023 4.870 4.910 4.831 4.894 8,399,908 +0.06(+1.32%)
Feb 10, 2023 4.807 4.886 4.807 4.831 8,267,978 +0.01(+0.16%)
Feb 09, 2023 4.966 5.029 4.807 4.823 12,136,772 -0.08(-1.62%)
Feb 08, 2023 4.918 4.950 4.862 4.902 8,906,955 -0.02(-0.32%)
Feb 07, 2023 4.910 4.918 4.815 4.918 14,243,635 +0.02(+0.32%)
Feb 06, 2023 5.053 5.077 4.887 4.902 9,877,669 -0.20(-3.89%)
Feb 03, 2023 5.117 5.141 5.069 5.101 10,998,563 -0.06(-1.23%)
Feb 02, 2023 5.236 5.303 5.125 5.164 11,310,735 +0.02(+0.46%)
Feb 01, 2023 5.005 5.180 4.974 5.141 11,730,697 +0.15(+3.03%)
Jan 31, 2023 4.934 5.025 4.918 4.990 10,268,217 +0.10(+1.95%)
Jan 30, 2023 4.910 4.922 4.847 4.894 6,268,470 -0.04(-0.81%)
Jan 27, 2023 4.855 4.958 4.855 4.934 8,119,468 +0.08(+1.64%)
Jan 26, 2023 4.807 4.934 4.799 4.855 11,257,599 +0.08(+1.66%)
Jan 25, 2023 4.783 4.807 4.759 4.775 5,477,709 -0.03(-0.66%)
Jan 24, 2023 4.823 4.823 4.775 4.807 6,333,984 -0.02(-0.33%)
Jan 23, 2023 4.831 4.855 4.807 4.823 7,057,330 -0.03(-0.65%)
Jan 20, 2023 4.847 4.862 4.800 4.855 6,787,768 +0.03(+0.66%)
Jan 19, 2023 4.767 4.851 4.743 4.823 6,201,409 +0.01(+0.16%)
Jan 18, 2023 4.855 4.894 4.763 4.815 9,020,535 -0.02(-0.49%)
Jan 17, 2023 4.807 4.878 4.791 4.839 4,844,019 +0.01(+0.16%)
Jan 13, 2023 4.751 4.831 4.712 4.831 6,732,725 +0.03(+0.66%)
Jan 12, 2023 4.752 4.830 4.724 4.799 8,244,939 +0.09(+1.82%)
Jan 11, 2023 4.689 4.799 4.682 4.713 11,761,045 +0.05(+1.17%)
Jan 10, 2023 4.588 4.674 4.564 4.658 7,393,518 +0.08(+1.71%)
Jan 09, 2023 4.557 4.635 4.541 4.580 7,769,248 +0.06(+1.38%)
Jan 06, 2023 4.471 4.533 4.388 4.518 6,833,534 +0.06(+1.40%)
Jan 05, 2023 4.510 4.533 4.447 4.455 6,832,117 -0.05(-1.21%)
Jan 04, 2023 4.541 4.619 4.494 4.510 9,745,865 -0.02(-0.35%)
Jan 03, 2023 4.447 4.572 4.435 4.525 4,478,245 +0.13(+2.84%)
Dec 30, 2022 4.416 4.447 4.369 4.400 4,092,140 -0.05(-1.05%)
Dec 29, 2022 4.416 4.518 4.377 4.447 4,601,066 +0.08(+1.79%)
Dec 28, 2022 4.510 4.533 4.353 4.369 5,358,497 -0.14(-3.12%)
Dec 27, 2022 4.572 4.572 4.494 4.510 4,232,039 -0.09(-2.04%)
Dec 23, 2022 4.557 4.604 4.545 4.604 3,447,695 +0.03(+0.68%)
Dec 22, 2022 4.486 4.572 4.435 4.572 4,225,636 +0.06(+1.39%)
Dec 21, 2022 4.494 4.572 4.486 4.510 6,422,008 +0.07(+1.58%)
Dec 20, 2022 4.463 4.478 4.369 4.439 4,992,634 -0.05(-1.05%)
Dec 19, 2022 4.416 4.494 4.349 4.486 5,765,916 +0.05(+1.23%)
Dec 16, 2022 4.478 4.500 4.424 4.432 19,239,034 -0.12(-2.58%)
Dec 15, 2022 4.494 4.596 4.439 4.549 5,928,292 +0.02(+0.52%)
Dec 14, 2022 4.486 4.557 4.416 4.525 5,893,212 +0.03(+0.70%)
Dec 13, 2022 4.632 4.709 4.486 4.494 13,974,183 -0.04(-0.85%)
Dec 12, 2022 4.579 4.579 4.456 4.532 6,229,743 +0.00(+0.00%)
Dec 09, 2022 4.532 4.625 4.471 4.532 12,938,507 +0.00(+0.00%)
Dec 08, 2022 4.509 4.559 4.490 4.532 4,295,076 +0.03(+0.68%)
Dec 07, 2022 4.425 4.517 4.379 4.502 4,280,078 +0.07(+1.56%)
Dec 06, 2022 4.486 4.494 4.387 4.433 5,572,839 -0.05(-1.03%)
Dec 05, 2022 4.556 4.556 4.460 4.479 5,629,192 -0.07(-1.52%)
Dec 02, 2022 4.532 4.559 4.444 4.548 6,078,848 -0.02(-0.34%)
Dec 01, 2022 4.548 4.648 4.540 4.563 6,818,977 +0.05(+1.02%)
Nov 30, 2022 4.433 4.532 4.371 4.517 8,234,766 +0.06(+1.38%)
Nov 29, 2022 4.448 4.463 4.402 4.456 4,625,633 -0.01(-0.17%)
Nov 28, 2022 4.517 4.544 4.448 4.463 4,551,346 -0.06(-1.36%)
Nov 25, 2022 4.448 4.532 4.448 4.525 2,435,221 +0.10(+2.26%)
Nov 23, 2022 4.387 4.471 4.340 4.425 3,351,869 +0.05(+1.23%)
Nov 22, 2022 4.379 4.417 4.333 4.371 3,914,992 +0.02(+0.35%)
Nov 21, 2022 4.287 4.402 4.279 4.356 3,497,503 +0.07(+1.61%)
Nov 18, 2022 4.294 4.363 4.210 4.287 4,861,623 +0.02(+0.36%)
Nov 17, 2022 4.218 4.294 4.171 4.271 3,706,986 -0.01(-0.18%)
Nov 16, 2022 4.348 4.348 4.210 4.279 7,189,037 -0.09(-2.11%)
Nov 15, 2022 4.417 4.483 4.325 4.371 7,827,322 +0.02(+0.35%)
Nov 14, 2022 4.602 4.625 4.356 4.356 8,822,517 -0.25(-5.34%)
Nov 11, 2022 4.519 4.609 4.413 4.602 8,690,732 +0.12(+2.70%)
Nov 10, 2022 4.330 4.488 4.314 4.481 11,663,143 +0.30(+7.23%)
Nov 09, 2022 4.178 4.235 4.080 4.178 6,502,406 -0.02(-0.36%)
Nov 08, 2022 4.178 4.254 4.126 4.194 9,725,422 +0.05(+1.09%)
Nov 07, 2022 4.088 4.148 4.020 4.148 7,084,799 +0.07(+1.67%)
Nov 04, 2022 3.974 4.095 3.974 4.080 5,195,589 +0.17(+4.45%)
Nov 03, 2022 3.906 3.944 3.807 3.906 5,136,048 -0.05(-1.34%)
Nov 02, 2022 4.042 4.129 3.959 3.959 6,760,096 -0.08(-2.06%)
Nov 01, 2022 4.095 4.118 3.963 4.042 7,108,608 +0.02(+0.56%)
Oct 31, 2022 4.027 4.116 3.990 4.020 6,669,660 -0.02(-0.37%)
Oct 28, 2022 3.952 4.050 3.922 4.035 9,067,785 +0.08(+2.10%)
Oct 27, 2022 3.937 4.118 3.899 3.952 10,035,543 +0.14(+3.56%)
Oct 26, 2022 3.778 3.876 3.710 3.816 4,583,263 +0.07(+1.81%)
Oct 25, 2022 3.589 3.797 3.536 3.748 6,489,590 +0.14(+3.98%)
Oct 24, 2022 3.650 3.650 3.529 3.604 4,097,580 -0.02(-0.42%)
Oct 21, 2022 3.597 3.646 3.529 3.619 3,820,463 +0.02(+0.63%)
Oct 20, 2022 3.619 3.661 3.566 3.597 3,145,769 -0.02(-0.63%)
Oct 19, 2022 3.627 3.672 3.525 3.619 5,432,261 -0.05(-1.24%)
Oct 18, 2022 3.680 3.778 3.627 3.665 4,729,063 +0.04(+1.04%)
Oct 17, 2022 3.582 3.710 3.536 3.627 5,531,890 +0.09(+2.56%)
Oct 14, 2022 3.680 3.733 3.536 3.536 6,845,447 -0.12(-3.31%)
Oct 13, 2022 3.531 3.665 3.461 3.657 8,802,239 +0.04(+1.23%)
Oct 12, 2022 3.709 3.776 3.472 3.613 10,828,397 -0.12(-3.17%)
Oct 11, 2022 3.376 3.768 3.243 3.731 14,575,998 +0.39(+11.75%)
Oct 10, 2022 3.605 3.628 3.339 3.339 9,515,820 -0.24(-6.82%)
Oct 07, 2022 3.605 3.698 3.546 3.583 12,892,338 -0.07(-1.83%)
Oct 06, 2022 3.805 3.891 3.616 3.650 11,660,288 -0.16(-4.27%)
Oct 05, 2022 3.931 3.931 3.642 3.813 7,924,749 -0.19(-4.81%)
Oct 04, 2022 3.702 4.005 3.683 4.005 10,897,011 +0.38(+10.63%)
Oct 03, 2022 3.672 3.739 3.383 3.620 9,585,813 +0.01(+0.41%)
Sep 30, 2022 3.613 3.716 3.572 3.605 7,484,969 +0.04(+1.25%)
Sep 29, 2022 3.901 3.924 3.498 3.561 8,733,882 -0.39(-9.92%)
Sep 28, 2022 3.990 4.072 3.871 3.953 6,253,803 +0.04(+0.95%)
Sep 27, 2022 4.153 4.153 3.813 3.916 10,052,652 -0.07(-1.86%)
Sep 26, 2022 4.405 4.479 3.961 3.990 9,860,468 -0.46(-10.32%)
Sep 23, 2022 4.590 4.612 4.383 4.449 4,862,694 -0.20(-4.30%)
Sep 22, 2022 4.745 4.753 4.590 4.649 5,595,453 -0.10(-2.18%)
Sep 21, 2022 4.834 4.868 4.742 4.753 2,324,789 -0.04(-0.77%)
Sep 20, 2022 4.819 4.842 4.764 4.790 2,396,583 -0.07(-1.37%)
Sep 19, 2022 4.819 4.893 4.782 4.856 2,790,342 +0.01(+0.15%)
Sep 16, 2022 4.827 4.864 4.756 4.849 10,119,849 -0.04(-0.76%)
Sep 15, 2022 5.042 5.134 4.886 4.886 4,720,052 -0.18(-3.51%)
Sep 14, 2022 5.071 5.101 5.019 5.064 4,488,315 +0.01(+0.29%)
Sep 13, 2022 5.122 5.129 5.034 5.049 5,150,976 -0.12(-2.26%)
Sep 12, 2022 5.290 5.326 5.144 5.166 5,505,795 -0.09(-1.67%)
Sep 09, 2022 5.246 5.271 5.220 5.253 3,201,254 +0.04(+0.70%)
Sep 08, 2022 5.173 5.231 5.115 5.217 3,469,911 +0.01(+0.14%)
Sep 07, 2022 5.129 5.215 5.085 5.209 4,236,865 +0.07(+1.42%)
Sep 06, 2022 5.224 5.242 5.071 5.136 4,124,534 -0.01(-0.14%)
Sep 02, 2022 5.173 5.231 5.118 5.144 2,972,920 +0.04(+0.71%)
Sep 01, 2022 5.173 5.188 4.976 5.107 4,718,707 -0.07(-1.41%)
Aug 31, 2022 5.166 5.246 5.100 5.180 3,418,556 +0.04(+0.71%)
Aug 30, 2022 5.304 5.323 5.144 5.144 3,420,320 -0.12(-2.22%)
Aug 29, 2022 5.341 5.341 5.260 5.260 3,435,138 -0.08(-1.50%)
Aug 26, 2022 5.370 5.399 5.290 5.341 3,274,984 -0.03(-0.54%)
Aug 25, 2022 5.312 5.406 5.301 5.370 2,664,326 +0.09(+1.80%)
Aug 24, 2022 5.297 5.319 5.246 5.275 3,407,496 -0.02(-0.41%)
Aug 23, 2022 5.195 5.312 5.177 5.297 4,063,585 +0.15(+2.83%)
Aug 22, 2022 5.275 5.293 5.151 5.151 3,604,199 -0.20(-3.68%)
Aug 19, 2022 5.363 5.385 5.297 5.348 3,077,235 -0.07(-1.21%)
Aug 18, 2022 5.428 5.428 5.377 5.414 3,071,451 -0.02(-0.40%)
Aug 17, 2022 5.421 5.457 5.363 5.436 2,579,460 -0.05(-0.93%)
Aug 16, 2022 5.465 5.501 5.414 5.487 3,441,976 +0.01(+0.27%)
Aug 15, 2022 5.509 5.509 5.421 5.472 7,090,070 -0.07(-1.19%)
Aug 12, 2022 5.589 5.618 5.487 5.538 4,902,636 -0.03(-0.52%)
Aug 11, 2022 5.639 5.689 5.553 5.567 5,115,907 -0.01(-0.13%)
Aug 10, 2022 5.589 5.614 5.553 5.574 4,450,852 +0.06(+1.18%)
Aug 09, 2022 5.567 5.574 5.495 5.509 3,969,934 -0.06(-1.03%)
Aug 08, 2022 5.517 5.571 5.496 5.567 4,273,905 +0.13(+2.38%)
Aug 05, 2022 5.466 5.488 5.408 5.437 3,678,420 -0.04(-0.66%)
Aug 04, 2022 5.560 5.581 5.452 5.473 4,046,492 -0.07(-1.30%)
Aug 03, 2022 5.581 5.599 5.545 5.545 3,510,483 +0.02(+0.39%)
Aug 02, 2022 5.675 5.682 5.517 5.524 4,758,314 -0.18(-3.16%)
Aug 01, 2022 5.682 5.743 5.584 5.704 5,778,287 +0.04(+0.64%)
Jul 29, 2022 5.617 5.747 5.560 5.668 6,325,843 +0.05(+0.90%)
Jul 28, 2022 5.308 5.617 5.286 5.617 9,663,961 +0.30(+5.69%)
Jul 27, 2022 5.178 5.318 5.149 5.315 3,571,297 +0.17(+3.22%)
Jul 26, 2022 5.084 5.182 5.077 5.149 2,640,550 +0.04(+0.70%)
Jul 25, 2022 5.142 5.160 5.041 5.113 3,031,897 -0.01(-0.28%)
Jul 22, 2022 5.164 5.210 5.077 5.128 4,009,713 -0.04(-0.84%)
Jul 21, 2022 5.034 5.171 4.955 5.171 3,097,462 +0.08(+1.56%)
Jul 20, 2022 4.984 5.120 4.984 5.092 3,125,895 +0.09(+1.87%)
Jul 19, 2022 4.847 5.056 4.847 4.998 2,930,233 +0.14(+2.97%)
Jul 18, 2022 4.998 5.016 4.775 4.854 4,308,049 -0.14(-2.88%)
Jul 15, 2022 4.933 5.012 4.747 4.998 3,150,269 +0.13(+2.66%)
Jul 14, 2022 5.005 5.020 4.825 4.868 5,766,709 -0.20(-3.98%)
Jul 13, 2022 4.985 5.077 4.892 5.070 3,749,821 +0.08(+1.56%)
Jul 12, 2022 5.006 5.049 4.975 4.992 3,827,233 +0.00(+0.00%)
Jul 11, 2022 5.056 5.070 4.978 4.992 2,923,081 -0.06(-1.26%)
Jul 08, 2022 5.098 5.113 4.971 5.056 3,693,587 -0.04(-0.84%)
Jul 07, 2022 5.042 5.141 5.042 5.098 2,987,271 +0.09(+1.70%)
Jul 06, 2022 5.155 5.216 5.006 5.013 3,165,442 -0.13(-2.49%)
Jul 05, 2022 5.091 5.141 4.985 5.141 4,475,572 +0.01(+0.14%)
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.