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 (%)
Dec 31, 2021 6.531 6.558 6.452 6.472 1,744,182 -0.03(-0.51%)
Dec 30, 2021 6.544 6.596 6.478 6.505 1,600,099 -0.05(-0.70%)
Dec 29, 2021 6.544 6.571 6.498 6.551 1,664,184 +0.01(+0.10%)
Dec 28, 2021 6.518 6.610 6.478 6.544 1,642,304 +0.05(+0.71%)
Dec 27, 2021 6.492 6.525 6.412 6.498 1,875,264 +0.01(+0.10%)
Dec 23, 2021 6.399 6.518 6.386 6.492 1,572,110 +0.09(+1.34%)
Dec 22, 2021 6.373 6.445 6.320 6.406 2,034,341 +0.03(+0.52%)
Dec 21, 2021 6.188 6.419 6.188 6.373 4,208,590 +0.26(+4.21%)
Dec 20, 2021 6.215 6.234 5.951 6.116 5,014,187 -0.16(-2.52%)
Dec 17, 2021 6.353 6.360 6.251 6.274 8,743,979 -0.09(-1.35%)
Dec 16, 2021 6.426 6.472 6.360 6.360 3,128,057 -0.02(-0.31%)
Dec 15, 2021 6.399 6.412 6.274 6.379 4,621,367 -0.01(-0.10%)
Dec 14, 2021 6.505 6.567 6.373 6.386 3,707,143 -0.14(-2.12%)
Dec 13, 2021 6.590 6.603 6.459 6.525 2,723,451 -0.05(-0.70%)
Dec 10, 2021 6.694 6.711 6.560 6.570 2,796,155 -0.10(-1.57%)
Dec 09, 2021 6.688 6.720 6.668 6.675 3,044,103 -0.01(-0.20%)
Dec 08, 2021 6.675 6.753 6.649 6.688 2,923,583 +0.03(+0.39%)
Dec 07, 2021 6.662 6.727 6.642 6.662 3,370,847 +0.03(+0.49%)
Dec 06, 2021 6.453 6.681 6.443 6.629 3,460,833 +0.23(+3.57%)
Dec 03, 2021 6.446 6.456 6.374 6.401 2,536,205 -0.03(-0.41%)
Dec 02, 2021 6.309 6.453 6.250 6.427 3,642,618 +0.16(+2.50%)
Dec 01, 2021 6.518 6.541 6.263 6.270 3,815,329 -0.12(-1.94%)
Nov 30, 2021 6.498 6.531 6.329 6.394 3,846,550 -0.14(-2.10%)
Nov 29, 2021 6.551 6.587 6.433 6.531 3,264,284 +0.03(+0.40%)
Nov 26, 2021 6.531 6.552 6.407 6.505 2,736,806 -0.09(-1.39%)
Nov 24, 2021 6.564 6.623 6.564 6.596 1,461,511 +0.01(+0.20%)
Nov 23, 2021 6.629 6.673 6.544 6.583 4,256,067 -0.03(-0.49%)
Nov 22, 2021 6.714 6.737 6.616 6.616 3,588,867 -0.10(-1.55%)
Nov 19, 2021 6.740 6.753 6.694 6.721 2,458,719 -0.06(-0.87%)
Nov 18, 2021 6.760 6.776 6.701 6.779 2,659,153 +0.02(+0.29%)
Nov 17, 2021 6.707 6.773 6.681 6.760 2,298,505 +0.03(+0.49%)
Nov 16, 2021 6.766 6.779 6.691 6.727 2,580,903 -0.05(-0.77%)
Nov 15, 2021 6.851 6.884 6.766 6.779 2,870,342 -0.07(-0.95%)
Nov 12, 2021 6.884 6.890 6.805 6.845 3,084,705 -0.01(-0.19%)
Nov 11, 2021 6.884 6.906 6.848 6.858 3,487,922 -0.01(-0.19%)
Nov 10, 2021 6.942 6.867 6.871 3,657,621 -0.07(-1.03%)
Nov 09, 2021 6.974 6.994 6.935 6.942 2,533,473 -0.05(-0.65%)
Nov 08, 2021 7.052 7.058 6.955 6.987 2,746,677 -0.05(-0.64%)
Nov 05, 2021 6.987 7.039 6.968 7.032 3,462,090 +0.10(+1.40%)
Nov 04, 2021 6.987 7.019 6.922 6.935 2,855,302 -0.03(-0.46%)
Nov 03, 2021 6.884 7.023 6.871 6.968 3,749,078 +0.08(+1.22%)
Nov 02, 2021 6.955 6.955 6.864 6.884 1,750,402 -0.07(-1.02%)
Nov 01, 2021 6.812 6.968 6.886 6.955 3,152,488 +0.15(+2.19%)
Oct 29, 2021 6.838 6.871 6.736 6.806 3,061,722 -0.02(-0.28%)
Oct 28, 2021 6.922 6.955 6.722 6.825 4,508,944 -0.10(-1.40%)
Oct 27, 2021 6.903 6.939 6.858 6.922 2,590,427 +0.03(+0.47%)
Oct 26, 2021 6.955 6.890 6.890 2,026,413 -0.06(-0.84%)
Oct 25, 2021 6.922 6.968 6.904 6.948 2,732,899 +0.03(+0.47%)
Oct 22, 2021 6.948 6.961 6.897 6.916 2,209,700 -0.03(-0.47%)
Oct 21, 2021 6.974 7.068 6.919 6.948 3,757,463 -0.01(-0.09%)
Oct 20, 2021 6.922 6.980 6.922 6.955 3,017,846 +0.02(+0.28%)
Oct 19, 2021 6.909 6.948 6.864 6.935 2,556,550 +0.04(+0.56%)
Oct 18, 2021 6.994 6.997 6.897 6.897 3,546,486 -0.06(-0.84%)
Oct 15, 2021 7.084 7.104 6.955 6.955 2,943,392 -0.09(-1.29%)
Oct 14, 2021 7.110 7.149 7.039 7.045 2,452,151 -0.06(-0.91%)
Oct 13, 2021 7.097 7.123 6.972 7.110 3,728,516 +0.03(+0.36%)
Oct 12, 2021 7.110 7.123 7.072 7.084 2,676,470 -0.03(-0.36%)
Oct 11, 2021 7.052 7.168 7.046 7.110 3,088,035 +0.09(+1.28%)
Oct 08, 2021 7.001 7.046 6.982 7.020 2,010,376 +0.02(+0.27%)
Oct 07, 2021 7.052 7.084 6.988 7.001 2,325,263 -0.02(-0.27%)
Oct 06, 2021 7.027 7.036 6.956 7.020 2,164,900 -0.02(-0.27%)
Oct 05, 2021 6.950 7.052 6.911 7.039 2,114,079 +0.10(+1.48%)
Oct 04, 2021 6.988 7.039 6.914 6.937 2,279,552 -0.07(-1.01%)
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.