Armour Residential R (NY: ARR )

12.14 USD +0.07 (+0.62%)
Streaming Delayed Price Updated: 2:12 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.06 12.21 11.92 12.07 1,457,100 +0.06(+0.50%)
Feb 25, 2021 12.24 12.40 11.90 12.01 1,437,059 -0.22(-1.80%)
Feb 24, 2021 11.89 12.28 11.88 12.23 1,426,945 +0.40(+3.38%)
Feb 23, 2021 12.10 12.12 11.66 11.83 1,149,314 -0.19(-1.58%)
Feb 22, 2021 11.85 12.14 11.80 12.02 1,217,953 +0.12(+1.01%)
Feb 19, 2021 11.62 11.98 11.62 11.90 904,200 +0.28(+2.41%)
Feb 18, 2021 11.95 12.07 11.50 11.62 1,923,219 -0.38(-3.17%)
Feb 17, 2021 12.14 12.19 11.94 12.00 929,797 -0.16(-1.32%)
Feb 16, 2021 12.20 12.26 12.07 12.16 903,280 +0.08(+0.66%)
Feb 12, 2021 12.07 12.14 11.95 12.08 1,018,300 -0.07(-0.58%)
Feb 11, 2021 12.18 12.23 11.92 12.15 1,815,208 +0.06(+0.50%)
Feb 10, 2021 12.01 12.19 11.95 12.09 1,371,242 +0.16(+1.34%)
Feb 09, 2021 11.90 11.97 11.77 11.93 1,354,630 +0.07(+0.59%)
Feb 08, 2021 11.90 12.01 11.83 11.86 1,101,484 +0.03(+0.25%)
Feb 05, 2021 11.66 11.90 11.66 11.83 1,151,900 +0.22(+1.89%)
Feb 04, 2021 11.55 11.70 11.54 11.61 964,319 +0.07(+0.61%)
Feb 03, 2021 11.57 11.67 11.52 11.54 983,730 -0.06(-0.52%)
Feb 02, 2021 11.48 11.66 11.41 11.60 1,274,756 +0.18(+1.58%)
Feb 01, 2021 11.18 11.42 11.18 11.42 961,506 +0.25(+2.24%)
Jan 29, 2021 11.32 11.33 11.09 11.17 1,211,400 -0.13(-1.15%)
Jan 28, 2021 11.30 11.42 11.21 11.30 884,893 +0.02(+0.18%)
Jan 27, 2021 11.46 11.53 11.26 11.28 1,186,004 -0.27(-2.34%)
Jan 26, 2021 11.57 11.69 11.44 11.55 773,635 +0.07(+0.61%)
Jan 25, 2021 11.29 11.52 11.20 11.48 912,059 +0.17(+1.50%)
Jan 22, 2021 11.15 11.31 11.09 11.31 892,800 +0.10(+0.89%)
Jan 21, 2021 11.11 11.26 11.07 11.21 981,042 +0.11(+0.99%)
Jan 20, 2021 11.01 11.18 11.00 11.10 848,286 +0.12(+1.09%)
Jan 19, 2021 11.00 11.08 10.92 10.98 915,020 -0.01(-0.09%)
Jan 15, 2021 11.02 11.02 10.92 10.99 796,500 -0.05(-0.45%)
Jan 14, 2021 11.03 11.09 10.89 11.04 970,554 -0.04(-0.36%)
Jan 13, 2021 11.06 11.11 11.00 11.08 1,166,603 +0.00(+0.00%)
Jan 12, 2021 11.10 11.16 11.03 11.08 1,098,200 +0.01(+0.09%)
Jan 11, 2021 10.96 11.17 10.96 11.07 961,862 +0.00(+0.00%)
Jan 08, 2021 10.93 11.08 10.78 11.07 951,400 +0.20(+1.84%)
Jan 07, 2021 10.87 10.98 10.81 10.87 770,575 +0.05(+0.46%)
Jan 06, 2021 10.75 10.95 10.73 10.82 1,346,095 +0.20(+1.88%)
Jan 05, 2021 10.65 10.73 10.57 10.62 699,798 +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.