Skip to main content

Armour Residential R (NY: ARR )

18.52 +0.31 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.049 5.202 4.689 4.804 2,888,429 -0.41(-7.94%)
Mar 30, 2020 5.900 5.936 5.044 5.218 2,334,796 -0.81(-13.39%)
Mar 27, 2020 6.003 6.369 5.867 6.025 3,837,054 -0.25(-4.00%)
Mar 26, 2020 4.924 6.729 4.918 6.276 4,467,065 +1.47(+30.50%)
Mar 25, 2020 4.504 5.278 4.433 4.809 5,516,945 +0.46(+10.66%)
Mar 24, 2020 4.280 4.460 3.882 4.346 5,515,654 +0.28(+6.84%)
Mar 23, 2020 4.498 4.673 3.893 4.068 3,800,266 -0.19(-4.36%)
Mar 20, 2020 3.986 4.894 3.888 4.253 5,861,402 +0.62(+17.12%)
Mar 19, 2020 3.904 3.949 3.032 3.631 6,025,349 -0.26(-6.59%)
Mar 18, 2020 5.638 5.671 2.699 3.888 6,251,121 -2.09(-34.95%)
Mar 17, 2020 6.549 6.554 5.889 5.976 3,625,077 -0.44(-6.80%)
Mar 16, 2020 6.887 7.601 6.407 6.412 2,939,073 -1.02(-13.72%)
Mar 13, 2020 7.508 7.626 6.898 7.432 2,818,094 +0.44(+6.24%)
Mar 12, 2020 8.346 8.346 6.813 6.996 3,638,261 -1.82(-20.63%)
Mar 11, 2020 9.369 9.428 8.712 8.815 2,666,211 -0.77(-8.08%)
Mar 10, 2020 9.600 9.681 9.269 9.590 1,804,360 +0.25(+2.65%)
Mar 09, 2020 9.686 9.875 9.283 9.342 1,933,639 -0.99(-9.58%)
Mar 06, 2020 10.34 10.46 9.993 10.33 1,415,452 -0.23(-2.19%)
Mar 05, 2020 10.59 10.64 10.40 10.56 1,613,045 -0.19(-1.80%)
Mar 04, 2020 10.65 10.81 10.52 10.76 1,647,102 +0.23(+2.20%)
Mar 03, 2020 10.46 10.69 10.29 10.53 3,053,950 +0.15(+1.45%)
Mar 02, 2020 9.692 10.39 9.649 10.38 2,701,449 +0.65(+6.64%)
Feb 28, 2020 9.955 9.993 9.590 9.729 3,629,036 -0.42(-4.14%)
Feb 27, 2020 10.42 10.61 10.14 10.15 2,650,969 -0.59(-5.46%)
Feb 26, 2020 10.71 10.92 10.69 10.74 2,671,648 +0.03(+0.30%)
Feb 25, 2020 11.03 11.12 10.67 10.70 2,742,041 -0.27(-2.50%)
Feb 24, 2020 10.95 11.03 10.83 10.98 2,133,406 -0.10(-0.87%)
Feb 21, 2020 11.35 11.35 11.01 11.07 2,855,991 -0.30(-2.60%)
Feb 20, 2020 11.17 11.38 10.99 11.37 2,701,726 +0.19(+1.68%)
Feb 19, 2020 10.94 11.23 10.93 11.18 2,049,670 +0.25(+2.31%)
Feb 18, 2020 10.92 10.97 10.79 10.93 1,379,948 -0.01(-0.05%)
Feb 14, 2020 10.71 10.98 10.69 10.93 1,277,568 +0.18(+1.65%)
Feb 13, 2020 10.74 10.80 10.66 10.76 1,176,189 +0.05(+0.45%)
Feb 12, 2020 10.92 10.94 10.63 10.71 2,381,024 -0.20(-1.81%)
Feb 11, 2020 10.80 10.91 10.70 10.91 1,959,416 +0.13(+1.24%)
Feb 10, 2020 10.63 10.78 10.62 10.77 1,874,457 +0.16(+1.51%)
Feb 07, 2020 10.58 10.62 10.53 10.61 961,629 +0.05(+0.51%)
Feb 06, 2020 10.48 10.61 10.47 10.56 1,270,981 +0.09(+0.87%)
Feb 05, 2020 10.39 10.50 10.38 10.47 1,232,094 +0.10(+0.98%)
Feb 04, 2020 10.40 10.43 10.30 10.37 1,506,388 +0.02(+0.15%)
Feb 03, 2020 10.32 10.35 10.28 10.35 1,367,835 +0.07(+0.73%)
Jan 31, 2020 10.28 10.34 10.23 10.28 1,442,162 -0.02(-0.16%)
Jan 30, 2020 10.26 10.29 10.19 10.29 1,026,654 +0.04(+0.36%)
Jan 29, 2020 10.14 10.26 10.12 10.26 894,497 +0.13(+1.32%)
Jan 28, 2020 10.06 10.16 10.06 10.12 868,794 +0.09(+0.85%)
Jan 27, 2020 10.03 10.08 10.01 10.04 1,101,188 -0.07(-0.74%)
Jan 24, 2020 10.20 10.24 10.06 10.11 1,186,527 -0.09(-0.84%)
Jan 23, 2020 10.21 10.26 10.17 10.20 1,626,257 -0.01(-0.10%)
Jan 22, 2020 10.22 10.27 10.18 10.21 983,137 +0.03(+0.26%)
Jan 21, 2020 10.14 10.21 10.14 10.18 1,115,997 +0.04(+0.42%)
Jan 17, 2020 10.22 10.23 10.14 10.14 1,285,858 -0.07(-0.73%)
Jan 16, 2020 10.24 10.28 10.15 10.21 1,305,240 -0.02(-0.16%)
Jan 15, 2020 10.10 10.27 10.06 10.23 1,316,296 +0.15(+1.54%)
Jan 14, 2020 9.999 10.07 9.978 10.07 1,879,665 +0.08(+0.80%)
Jan 13, 2020 9.888 9.999 9.864 9.994 1,787,846 +0.10(+1.02%)
Jan 10, 2020 9.840 9.899 9.798 9.893 1,164,202 +0.06(+0.59%)
Jan 09, 2020 9.766 9.883 9.735 9.835 1,602,364 +0.12(+1.20%)
Jan 08, 2020 9.719 9.819 9.708 9.719 1,455,458 +0.02(+0.16%)
Jan 07, 2020 9.655 9.703 9.634 9.703 912,788 +0.06(+0.60%)
Jan 06, 2020 9.587 9.661 9.560 9.645 1,046,938 +0.05(+0.55%)
Jan 03, 2020 9.513 9.611 9.497 9.592 1,497,425 +0.05(+0.55%)
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.