Skip to main content

ARMOUR Residential REIT, Inc. (NY:ARR)

16.81 +0.23 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.58 16.83 16.52 16.81 2,499,440 +0.23(+1.39%)
Jun 27, 2025 16.75 16.78 16.43 16.58 5,807,231 -0.11(-0.66%)
Jun 26, 2025 16.53 16.73 16.54 16.69 2,319,119 +0.21(+1.27%)
Jun 25, 2025 16.45 16.60 16.37 16.48 1,347,559 +0.01(+0.06%)
Jun 24, 2025 16.47 16.57 16.43 16.47 2,199,616 +0.05(+0.30%)
Jun 23, 2025 16.39 16.48 16.07 16.42 2,004,008 -0.04(-0.24%)
Jun 20, 2025 16.63 16.73 16.45 16.46 4,815,343 -0.11(-0.66%)
Jun 18, 2025 16.21 16.64 16.16 16.57 2,070,040 +0.37(+2.28%)
Jun 17, 2025 16.42 16.48 16.19 16.20 2,032,629 -0.28(-1.70%)
Jun 16, 2025 16.60 16.76 16.46 16.48 2,112,973 -0.27(-1.61%)
Jun 13, 2025 16.80 16.92 16.75 16.75 2,485,537 -0.15(-0.89%)
Jun 12, 2025 16.84 16.93 16.74 16.90 2,371,392 +0.09(+0.54%)
Jun 11, 2025 16.89 16.91 16.72 16.81 2,138,930 +0.06(+0.36%)
Jun 10, 2025 16.70 16.77 16.60 16.75 2,257,455 +0.17(+1.03%)
Jun 09, 2025 16.65 16.79 16.57 16.58 2,832,893 +0.04(+0.24%)
Jun 06, 2025 16.63 16.67 16.51 16.54 1,710,537 +0.01(+0.06%)
Jun 05, 2025 16.49 16.67 16.44 16.53 1,747,117 +0.05(+0.30%)
Jun 04, 2025 16.46 16.52 16.27 16.48 2,016,325 +0.07(+0.43%)
Jun 03, 2025 16.10 16.50 16.01 16.41 2,478,824 +0.36(+2.24%)
Jun 02, 2025 16.12 16.17 15.98 16.05 1,621,447 -0.16(-0.99%)
May 30, 2025 16.33 16.34 16.11 16.21 2,383,045 -0.11(-0.67%)
May 29, 2025 16.21 16.34 16.15 16.32 1,529,461 +0.18(+1.12%)
May 28, 2025 16.00 16.23 15.96 16.14 1,615,928 +0.07(+0.44%)
May 27, 2025 16.13 16.16 15.86 16.07 1,795,593 +0.09(+0.56%)
May 23, 2025 15.75 16.04 15.71 15.98 1,735,461 +0.03(+0.19%)
May 22, 2025 15.80 16.05 15.61 15.95 1,926,709 +0.00(+0.00%)
May 21, 2025 16.55 16.64 15.94 15.95 2,376,940 -0.77(-4.61%)
May 20, 2025 16.70 16.88 16.66 16.72 2,222,375 -0.06(-0.36%)
May 19, 2025 16.62 16.79 16.53 16.78 2,315,469 -0.03(-0.18%)
May 16, 2025 16.77 16.86 16.72 16.81 2,658,209 +0.05(+0.30%)
May 15, 2025 16.63 16.85 16.59 16.76 2,752,641 -0.06(-0.36%)
May 14, 2025 17.08 17.09 16.80 16.82 3,237,119 -0.20(-1.18%)
May 13, 2025 17.00 17.08 16.82 17.02 2,803,389 +0.06(+0.35%)
May 12, 2025 17.26 17.26 16.96 16.96 3,581,633 +0.11(+0.65%)
May 09, 2025 16.90 16.98 16.75 16.85 1,991,796 +0.01(+0.06%)
May 08, 2025 16.61 16.86 16.52 16.84 2,043,789 +0.37(+2.25%)
May 07, 2025 16.13 16.55 16.09 16.47 1,787,170 +0.37(+2.30%)
May 06, 2025 16.10 16.14 15.88 16.10 1,853,625 -0.06(-0.37%)
May 05, 2025 16.12 16.33 15.95 16.16 1,840,045 -0.06(-0.37%)
May 02, 2025 16.48 16.49 16.12 16.22 3,089,316 -0.18(-1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.