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 (%)
Sep 29, 2023 3.814 3.922 3.814 3.832 6,881,371 +0.04(+0.95%)
Sep 28, 2023 3.805 3.877 3.719 3.796 11,513,052 -0.01(-0.24%)
Sep 27, 2023 3.895 3.922 3.805 3.805 9,171,581 -0.09(-2.31%)
Sep 26, 2023 4.039 4.039 3.877 3.895 13,993,924 -0.16(-4.00%)
Sep 25, 2023 4.157 4.112 4.039 4.057 6,801,678 -0.12(-2.81%)
Sep 22, 2023 4.157 4.211 4.112 4.175 5,136,795 +0.02(+0.43%)
Sep 21, 2023 4.310 4.319 4.148 4.157 7,221,202 -0.17(-3.96%)
Sep 20, 2023 4.364 4.382 4.319 4.328 4,899,364 -0.04(-0.83%)
Sep 19, 2023 4.391 4.481 4.346 4.364 9,339,318 -0.03(-0.62%)
Sep 18, 2023 4.400 4.409 4.355 4.391 10,094,791 -0.03(-0.61%)
Sep 15, 2023 4.400 4.436 4.319 4.418 23,295,258 +0.03(+0.62%)
Sep 14, 2023 4.346 4.418 4.337 4.391 7,771,860 +0.05(+1.04%)
Sep 13, 2023 4.346 4.390 4.328 4.346 6,727,444 +0.02(+0.41%)
Sep 12, 2023 4.346 4.406 4.328 4.328 5,878,584 -0.02(-0.41%)
Sep 11, 2023 4.293 4.373 4.275 4.346 7,047,502 +0.06(+1.45%)
Sep 08, 2023 4.266 4.333 4.257 4.284 6,632,563 +0.01(+0.21%)
Sep 07, 2023 4.302 4.346 4.240 4.275 7,027,276 -0.05(-1.23%)
Sep 06, 2023 4.302 4.337 4.266 4.328 5,631,662 +0.01(+0.21%)
Sep 05, 2023 4.364 4.364 4.302 4.319 6,282,778 -0.05(-1.22%)
Sep 01, 2023 4.373 4.399 4.355 4.373 5,792,815 +0.02(+0.41%)
Aug 31, 2023 4.364 4.390 4.337 4.355 8,530,220 +0.01(+0.20%)
Aug 30, 2023 4.240 4.377 4.226 4.346 18,430,342 -0.15(-3.35%)
Aug 29, 2023 4.435 4.506 4.413 4.497 8,718,070 +0.04(+1.00%)
Aug 28, 2023 4.337 4.477 4.319 4.452 10,462,698 +0.14(+3.29%)
Aug 25, 2023 4.293 4.328 4.240 4.311 4,574,766 +0.04(+0.83%)
Aug 24, 2023 4.266 4.311 4.231 4.275 4,106,527 +0.02(+0.42%)
Aug 23, 2023 4.142 4.257 4.124 4.257 5,511,561 +0.12(+3.00%)
Aug 22, 2023 4.151 4.160 4.080 4.133 7,238,833 +0.03(+0.65%)
Aug 21, 2023 4.133 4.133 4.044 4.107 5,732,409 -0.01(-0.22%)
Aug 18, 2023 4.124 4.178 4.098 4.115 6,212,966 -0.04(-1.07%)
Aug 17, 2023 4.257 4.297 4.151 4.160 6,678,736 -0.07(-1.68%)
Aug 16, 2023 4.257 4.302 4.222 4.231 5,074,452 -0.04(-1.04%)
Aug 15, 2023 4.319 4.342 4.257 4.275 6,544,958 -0.05(-1.23%)
Aug 14, 2023 4.435 4.452 4.319 4.328 11,679,256 -0.09(-2.01%)
Aug 11, 2023 4.426 4.434 4.391 4.417 8,308,316 +0.00(+0.00%)
Aug 10, 2023 4.487 4.487 4.400 4.417 7,851,294 -0.04(-0.98%)
Aug 09, 2023 4.434 4.469 4.426 4.461 8,400,870 +0.03(+0.59%)
Aug 08, 2023 4.417 4.443 4.382 4.434 7,114,490 -0.01(-0.20%)
Aug 07, 2023 4.469 4.487 4.417 4.443 7,036,163 -0.02(-0.39%)
Aug 04, 2023 4.400 4.487 4.400 4.461 7,864,310 +0.08(+1.79%)
Aug 03, 2023 4.417 4.452 4.365 4.382 12,525,668 -0.07(-1.57%)
Aug 02, 2023 4.443 4.443 4.382 4.452 8,545,649 -0.03(-0.58%)
Aug 01, 2023 4.487 4.513 4.452 4.478 6,378,600 +0.02(+0.39%)
Jul 31, 2023 4.522 4.548 4.461 4.461 11,242,945 -0.04(-0.97%)
Jul 28, 2023 4.557 4.583 4.469 4.504 9,946,793 -0.03(-0.58%)
Jul 27, 2023 4.539 4.696 4.504 4.530 13,181,290 +0.00(+0.00%)
Jul 26, 2023 4.530 4.600 4.513 4.530 6,825,752 +0.01(+0.19%)
Jul 25, 2023 4.487 4.557 4.478 4.522 7,233,809 +0.02(+0.39%)
Jul 24, 2023 4.452 4.513 4.417 4.504 7,485,703 +0.06(+1.38%)
Jul 21, 2023 4.443 4.469 4.417 4.443 4,213,059 +0.02(+0.39%)
Jul 20, 2023 4.478 4.491 4.426 4.426 5,522,879 -0.06(-1.36%)
Jul 19, 2023 4.434 4.504 4.434 4.487 5,606,311 +0.07(+1.58%)
Jul 18, 2023 4.356 4.426 4.356 4.417 6,229,818 +0.07(+1.61%)
Jul 17, 2023 4.391 4.400 4.338 4.347 8,480,194 -0.04(-0.99%)
Jul 14, 2023 4.522 4.522 4.391 4.391 8,854,442 -0.11(-2.52%)
Jul 13, 2023 4.478 4.564 4.470 4.504 12,247,502 +0.04(+0.96%)
Jul 12, 2023 4.453 4.513 4.350 4.461 32,528,528 +0.07(+1.57%)
Jul 11, 2023 4.470 4.478 4.388 4.393 16,089,678 -0.05(-1.16%)
Jul 10, 2023 4.444 4.487 4.418 4.444 20,815,348 +0.00(+0.00%)
Jul 07, 2023 4.341 4.496 4.341 4.444 7,271,978 +0.10(+2.38%)
Jul 06, 2023 4.427 4.444 4.272 4.341 9,331,291 -0.11(-2.51%)
Jul 05, 2023 4.573 4.582 4.436 4.453 8,440,059 -0.11(-2.45%)
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.