Skip to main content

Armour Residential R (NY: ARR )

19.69 +0.08 (+0.41%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.14 19.63 19.09 19.61 1,184,885 +0.59(+3.10%)
Mar 26, 2024 19.38 19.38 18.99 19.02 751,927 -0.18(-0.94%)
Mar 25, 2024 19.26 19.55 19.16 19.20 824,142 -0.04(-0.21%)
Mar 22, 2024 19.49 19.54 19.22 19.24 596,150 -0.19(-0.98%)
Mar 21, 2024 19.32 19.49 19.18 19.43 750,715 +0.13(+0.67%)
Mar 20, 2024 18.90 19.44 18.77 19.30 931,202 +0.41(+2.17%)
Mar 19, 2024 18.64 18.90 18.55 18.89 860,528 +0.20(+1.07%)
Mar 18, 2024 18.83 18.88 18.58 18.69 1,106,700 -0.09(-0.48%)
Mar 15, 2024 18.54 18.84 18.52 18.78 2,183,155 +0.06(+0.32%)
Mar 14, 2024 19.40 19.51 18.64 18.72 1,924,440 -0.87(-4.44%)
Mar 13, 2024 19.54 19.80 19.53 19.59 1,538,749 +0.08(+0.40%)
Mar 12, 2024 19.38 19.52 19.18 19.51 1,042,483 +0.08(+0.41%)
Mar 11, 2024 19.19 19.49 19.17 19.43 1,022,824 +0.19(+0.98%)
Mar 08, 2024 19.28 19.53 19.15 19.24 726,963 +0.12(+0.62%)
Mar 07, 2024 19.23 19.31 19.09 19.13 930,671 +0.04(+0.21%)
Mar 06, 2024 19.23 19.29 19.09 19.09 845,558 +0.10(+0.52%)
Mar 05, 2024 19.07 19.22 18.74 18.99 1,800,548 -0.10(-0.52%)
Mar 04, 2024 19.48 19.54 19.04 19.09 1,127,683 -0.40(-2.08%)
Mar 01, 2024 19.56 19.72 19.36 19.49 974,229 -0.07(-0.35%)
Feb 29, 2024 19.02 19.59 18.96 19.56 1,339,519 +0.75(+3.99%)
Feb 28, 2024 18.71 18.88 18.62 18.81 691,232 -0.05(-0.26%)
Feb 27, 2024 18.77 18.90 18.63 18.86 854,804 +0.26(+1.38%)
Feb 26, 2024 18.77 18.96 18.60 18.60 793,967 -0.19(-1.00%)
Feb 23, 2024 18.73 18.94 18.61 18.79 707,790 +0.10(+0.53%)
Feb 22, 2024 18.60 18.82 18.50 18.69 821,070 +0.04(+0.21%)
Feb 21, 2024 18.48 18.68 18.41 18.65 710,401 +0.08(+0.43%)
Feb 20, 2024 18.71 18.85 18.49 18.57 1,096,159 -0.32(-1.67%)
Feb 16, 2024 18.80 19.18 18.65 18.89 1,254,500 -0.17(-0.88%)
Feb 15, 2024 18.12 19.07 18.12 19.06 2,399,794 +1.01(+5.58%)
Feb 14, 2024 18.18 18.23 17.81 18.05 1,161,162 +0.10(+0.55%)
Feb 13, 2024 18.37 18.43 17.94 17.95 1,956,380 -0.83(-4.41%)
Feb 12, 2024 18.44 18.86 18.40 18.78 1,043,269 +0.40(+2.18%)
Feb 09, 2024 18.15 18.44 18.09 18.38 1,066,716 +0.28(+1.56%)
Feb 08, 2024 18.08 18.25 17.92 18.10 1,218,997 +0.07(+0.38%)
Feb 07, 2024 18.50 18.52 17.89 18.03 1,244,036 -0.35(-1.91%)
Feb 06, 2024 18.31 18.55 18.18 18.38 1,084,304 +0.05(+0.27%)
Feb 05, 2024 18.58 18.59 17.86 18.33 1,686,852 -0.51(-2.69%)
Feb 02, 2024 18.76 19.01 18.55 18.84 1,026,962 -0.24(-1.28%)
Feb 01, 2024 18.67 19.15 18.34 19.08 1,505,941 +0.51(+2.73%)
Jan 31, 2024 18.93 19.24 18.57 18.57 1,333,637 -0.38(-2.01%)
Jan 30, 2024 19.67 19.70 18.95 18.95 1,430,974 -0.82(-4.14%)
Jan 29, 2024 19.37 19.82 19.37 19.77 1,225,828 +0.41(+2.11%)
Jan 26, 2024 19.36 19.56 19.27 19.36 956,235 +0.00(+0.00%)
Jan 25, 2024 19.14 19.37 18.99 19.36 905,706 +0.39(+2.06%)
Jan 24, 2024 19.12 19.22 18.92 18.97 938,312 +0.05(+0.26%)
Jan 23, 2024 18.62 18.95 18.40 18.93 1,574,946 +0.39(+2.10%)
Jan 22, 2024 18.69 18.89 18.37 18.54 1,126,858 -0.02(-0.11%)
Jan 19, 2024 18.68 18.68 18.27 18.55 1,188,613 -0.01(-0.05%)
Jan 18, 2024 18.70 18.84 18.29 18.56 1,104,269 -0.07(-0.37%)
Jan 17, 2024 18.77 19.18 18.54 18.63 1,227,793 -0.34(-1.80%)
Jan 16, 2024 19.06 19.15 18.72 18.97 968,253 -0.32(-1.67%)
Jan 12, 2024 19.08 19.40 19.01 19.30 1,051,731 +0.28(+1.49%)
Jan 11, 2024 19.22 19.23 18.70 19.01 1,648,095 -0.23(-1.20%)
Jan 10, 2024 19.22 19.38 19.03 19.24 1,226,489 +0.08(+0.40%)
Jan 09, 2024 18.79 19.21 18.63 19.17 1,473,952 +0.26(+1.38%)
Jan 08, 2024 18.25 18.92 18.15 18.91 1,149,103 +0.65(+3.53%)
Jan 05, 2024 17.78 18.26 17.69 18.26 1,167,767 +0.45(+2.54%)
Jan 04, 2024 17.98 18.10 17.80 17.81 1,400,101 -0.13(-0.75%)
Jan 03, 2024 17.94 18.02 17.59 17.94 1,470,842 -0.24(-1.32%)
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.