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 (%)
Mar 31, 2021 7.504 7.516 7.418 7.424 2,334,066 -0.08(-1.05%)
Mar 30, 2021 7.376 7.509 7.370 7.504 2,391,508 +0.15(+1.99%)
Mar 29, 2021 7.431 7.494 7.357 7.357 1,687,753 -0.12(-1.55%)
Mar 26, 2021 7.443 7.504 7.382 7.473 2,234,779 +0.05(+0.74%)
Mar 25, 2021 7.333 7.455 7.260 7.418 4,115,252 +0.09(+1.25%)
Mar 24, 2021 7.382 7.558 7.327 7.327 3,186,917 -0.01(-0.17%)
Mar 23, 2021 7.394 7.449 7.309 7.339 1,674,952 -0.05(-0.74%)
Mar 22, 2021 7.370 7.431 7.291 7.394 2,393,036 +0.04(+0.50%)
Mar 19, 2021 7.321 7.449 7.254 7.357 3,195,406 +0.02(+0.33%)
Mar 18, 2021 7.485 7.491 7.309 7.333 2,002,604 -0.14(-1.87%)
Mar 17, 2021 7.364 7.479 7.351 7.473 1,788,316 +0.09(+1.15%)
Mar 16, 2021 7.455 7.467 7.373 7.388 1,620,481 -0.08(-1.06%)
Mar 15, 2021 7.418 7.473 7.376 7.467 3,087,760 +0.06(+0.82%)
Mar 12, 2021 7.376 7.467 7.321 7.406 2,381,519 +0.04(+0.58%)
Mar 11, 2021 7.388 7.400 7.255 7.364 2,695,884 +0.01(+0.16%)
Mar 10, 2021 7.279 7.394 7.267 7.352 2,249,625 +0.05(+0.66%)
Mar 09, 2021 7.273 7.327 7.219 7.303 2,513,202 +0.03(+0.41%)
Mar 08, 2021 7.164 7.345 7.158 7.273 3,112,117 +0.14(+2.03%)
Mar 05, 2021 7.231 7.249 6.832 7.128 3,798,381 -0.04(-0.51%)
Mar 04, 2021 7.364 7.376 7.074 7.164 3,987,173 -0.19(-2.55%)
Mar 03, 2021 7.424 7.490 7.352 7.352 2,381,062 -0.07(-0.98%)
Mar 02, 2021 7.345 7.472 7.321 7.424 3,558,663 +0.08(+1.07%)
Mar 01, 2021 7.376 7.502 7.303 7.345 1,996,309 +0.06(+0.83%)
Feb 26, 2021 7.279 7.370 7.195 7.285 2,414,124 +0.04(+0.50%)
Feb 25, 2021 7.388 7.484 7.183 7.249 2,380,920 -0.13(-1.80%)
Feb 24, 2021 7.176 7.412 7.170 7.382 2,364,163 +0.24(+3.38%)
Feb 23, 2021 7.303 7.315 7.038 7.140 1,904,184 -0.11(-1.58%)
Feb 22, 2021 7.152 7.330 7.123 7.255 2,017,905 +0.07(+1.01%)
Feb 19, 2021 7.014 7.234 7.014 7.183 1,498,079 +0.17(+2.41%)
Feb 18, 2021 7.213 7.285 6.941 7.014 3,186,390 -0.23(-3.17%)
Feb 17, 2021 7.327 7.358 7.207 7.243 1,540,488 -0.10(-1.32%)
Feb 16, 2021 7.364 7.400 7.285 7.339 1,496,554 +0.05(+0.66%)
Feb 12, 2021 7.285 7.327 7.213 7.291 1,687,120 +0.02(+0.25%)
Feb 11, 2021 7.291 7.321 7.135 7.273 3,032,395 +0.04(+0.50%)
Feb 10, 2021 7.189 7.297 7.153 7.237 2,290,728 +0.10(+1.34%)
Feb 09, 2021 7.123 7.165 7.046 7.141 2,262,976 +0.04(+0.59%)
Feb 08, 2021 7.123 7.189 7.082 7.099 1,840,083 +0.02(+0.25%)
Feb 05, 2021 6.980 7.123 6.980 7.082 1,924,306 +0.13(+1.89%)
Feb 04, 2021 6.914 7.004 6.908 6.950 1,610,942 +0.04(+0.61%)
Feb 03, 2021 6.926 6.986 6.896 6.908 1,643,369 -0.04(-0.52%)
Feb 02, 2021 6.872 6.980 6.830 6.944 2,129,543 +0.11(+1.58%)
Feb 01, 2021 6.692 6.836 6.692 6.836 1,606,243 +0.15(+2.24%)
Jan 29, 2021 6.776 6.782 6.636 6.686 2,023,704 -0.08(-1.15%)
Jan 28, 2021 6.764 6.836 6.710 6.764 1,478,257 +0.01(+0.18%)
Jan 27, 2021 6.860 6.902 6.740 6.752 1,981,278 -0.16(-2.34%)
Jan 26, 2021 6.926 6.998 6.848 6.914 1,292,395 +0.04(+0.61%)
Jan 25, 2021 6.758 6.896 6.704 6.872 1,523,640 +0.10(+1.50%)
Jan 22, 2021 6.674 6.770 6.639 6.770 1,491,466 +0.06(+0.89%)
Jan 21, 2021 6.651 6.740 6.627 6.710 1,638,879 +0.07(+0.99%)
Jan 20, 2021 6.591 6.690 6.585 6.645 1,417,104 +0.07(+1.09%)
Jan 19, 2021 6.585 6.633 6.537 6.573 1,528,586 -0.01(-0.09%)
Jan 15, 2021 6.597 6.597 6.537 6.579 1,330,592 -0.03(-0.45%)
Jan 14, 2021 6.603 6.639 6.519 6.609 1,621,358 +0.04(+0.55%)
Jan 13, 2021 6.561 6.590 6.525 6.573 1,966,617 +0.00(+0.00%)
Jan 12, 2021 6.585 6.620 6.543 6.573 1,851,306 +0.01(+0.09%)
Jan 11, 2021 6.502 6.626 6.502 6.567 1,621,472 +0.00(+0.00%)
Jan 08, 2021 6.484 6.573 6.395 6.567 1,603,835 +0.12(+1.84%)
Jan 07, 2021 6.448 6.513 6.413 6.448 1,299,007 +0.03(+0.46%)
Jan 06, 2021 6.377 6.496 6.365 6.418 2,269,198 +0.12(+1.88%)
Jan 05, 2021 6.318 6.365 6.270 6.300 1,179,694 +0.01(+0.09%)
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.