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 (%)
May 28, 2021 7.455 7.455 7.393 7.417 1,565,622 +0.01(+0.08%)
May 27, 2021 7.448 7.455 7.396 7.411 1,590,100 +0.02(+0.25%)
May 26, 2021 7.374 7.429 7.337 7.393 1,699,195 +0.03(+0.42%)
May 25, 2021 7.417 7.455 7.356 7.362 1,657,088 -0.05(-0.67%)
May 24, 2021 7.374 7.424 7.291 7.411 1,851,773 +0.04(+0.59%)
May 21, 2021 7.424 7.442 7.368 7.368 3,522,837 -0.05(-0.67%)
May 20, 2021 7.430 7.455 7.393 7.417 1,876,545 -0.02(-0.25%)
May 19, 2021 7.417 7.479 7.380 7.436 2,874,003 -0.01(-0.17%)
May 18, 2021 7.442 7.504 7.393 7.448 2,705,743 +0.04(+0.50%)
May 17, 2021 7.405 7.436 7.359 7.411 2,773,744 -0.02(-0.33%)
May 14, 2021 7.393 7.442 7.356 7.436 2,023,098 +0.06(+0.75%)
May 13, 2021 7.209 7.417 7.196 7.380 3,209,694 +0.19(+2.64%)
May 12, 2021 7.393 7.442 7.166 7.190 4,510,185 -0.23(-3.14%)
May 11, 2021 7.423 7.442 7.313 7.423 3,049,570 -0.02(-0.25%)
May 10, 2021 7.583 7.613 7.442 7.442 3,151,558 -0.11(-1.46%)
May 07, 2021 7.485 7.595 7.472 7.552 2,348,813 +0.04(+0.49%)
May 06, 2021 7.528 7.558 7.423 7.515 3,002,172 -0.01(-0.16%)
May 05, 2021 7.509 7.558 7.454 7.528 2,500,079 +0.02(+0.25%)
May 04, 2021 7.620 7.632 7.454 7.509 3,439,904 -0.06(-0.81%)
May 03, 2021 7.669 7.706 7.571 7.571 4,353,692 -0.06(-0.72%)
Apr 30, 2021 7.571 7.632 7.531 7.626 3,299,774 +0.06(+0.81%)
Apr 29, 2021 7.620 7.638 7.528 7.564 2,264,497 -0.01(-0.08%)
Apr 28, 2021 7.558 7.601 7.534 7.571 2,023,146 +0.05(+0.65%)
Apr 27, 2021 7.497 7.577 7.466 7.521 2,083,994 +0.06(+0.74%)
Apr 26, 2021 7.534 7.558 7.466 7.466 1,862,840 -0.02(-0.25%)
Apr 23, 2021 7.386 7.525 7.368 7.485 2,358,611 +0.08(+1.08%)
Apr 22, 2021 7.380 7.423 7.242 7.405 3,167,382 +0.03(+0.42%)
Apr 21, 2021 7.393 7.423 7.313 7.374 2,713,417 -0.06(-0.74%)
Apr 20, 2021 7.472 7.491 7.362 7.429 1,801,353 -0.04(-0.49%)
Apr 19, 2021 7.509 7.534 7.457 7.466 1,596,137 -0.09(-1.14%)
Apr 16, 2021 7.515 7.571 7.515 7.552 1,111,823 +0.05(+0.65%)
Apr 15, 2021 7.546 7.564 7.472 7.503 1,630,263 -0.01(-0.08%)
Apr 14, 2021 7.607 7.687 7.503 7.509 2,280,459 -0.10(-1.37%)
Apr 13, 2021 7.547 7.620 7.486 7.613 2,013,329 +0.05(+0.64%)
Apr 12, 2021 7.461 7.589 7.437 7.565 2,253,169 +0.14(+1.89%)
Apr 09, 2021 7.498 7.498 7.422 7.425 2,086,289 -0.07(-0.97%)
Apr 08, 2021 7.480 7.498 7.443 7.498 2,185,731 +0.05(+0.65%)
Apr 07, 2021 7.449 7.480 7.431 7.449 1,569,217 +0.02(+0.25%)
Apr 06, 2021 7.455 7.480 7.419 7.431 1,525,869 -0.02(-0.33%)
Apr 05, 2021 7.480 7.504 7.419 7.455 1,508,561 -0.02(-0.33%)
Apr 01, 2021 7.455 7.480 7.397 7.480 1,933,477 +0.05(+0.74%)
Mar 31, 2021 7.504 7.516 7.419 7.425 2,333,946 -0.08(-1.05%)
Mar 30, 2021 7.376 7.509 7.370 7.504 2,391,385 +0.15(+1.99%)
Mar 29, 2021 7.431 7.495 7.358 7.358 1,687,666 -0.12(-1.55%)
Mar 26, 2021 7.443 7.504 7.382 7.474 2,234,664 +0.05(+0.74%)
Mar 25, 2021 7.334 7.455 7.261 7.419 4,115,040 +0.09(+1.25%)
Mar 24, 2021 7.382 7.559 7.327 7.327 3,186,753 -0.01(-0.17%)
Mar 23, 2021 7.394 7.449 7.309 7.340 1,674,866 -0.05(-0.74%)
Mar 22, 2021 7.370 7.431 7.291 7.394 2,392,913 +0.04(+0.50%)
Mar 19, 2021 7.321 7.449 7.254 7.358 3,195,241 +0.02(+0.33%)
Mar 18, 2021 7.486 7.492 7.309 7.334 2,002,500 -0.14(-1.87%)
Mar 17, 2021 7.364 7.480 7.352 7.474 1,788,224 +0.09(+1.15%)
Mar 16, 2021 7.455 7.467 7.374 7.388 1,620,397 -0.08(-1.06%)
Mar 15, 2021 7.419 7.474 7.376 7.467 3,087,601 +0.06(+0.82%)
Mar 12, 2021 7.376 7.467 7.321 7.407 2,381,396 +0.04(+0.58%)
Mar 11, 2021 7.388 7.400 7.255 7.364 2,695,746 +0.01(+0.16%)
Mar 10, 2021 7.279 7.394 7.267 7.352 2,249,510 +0.05(+0.66%)
Mar 09, 2021 7.273 7.328 7.219 7.304 2,513,073 +0.03(+0.41%)
Mar 08, 2021 7.165 7.346 7.159 7.273 3,111,958 +0.14(+2.03%)
Mar 05, 2021 7.231 7.249 6.833 7.129 3,798,186 -0.04(-0.51%)
Mar 04, 2021 7.364 7.376 7.074 7.165 3,986,969 -0.19(-2.55%)
Mar 03, 2021 7.424 7.491 7.352 7.352 2,380,940 -0.07(-0.98%)
Mar 02, 2021 7.346 7.473 7.322 7.424 3,558,481 +0.08(+1.07%)
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.