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 (%)
Aug 31, 2021 6.874 6.944 6.849 6.900 1,923,320 +0.04(+0.56%)
Aug 30, 2021 6.931 6.982 6.861 6.861 2,302,839 -0.08(-1.19%)
Aug 27, 2021 6.900 7.001 6.884 6.944 2,266,931 +0.07(+1.02%)
Aug 26, 2021 6.881 6.938 6.855 6.874 1,514,633 -0.01(-0.09%)
Aug 25, 2021 6.861 6.906 6.817 6.881 1,853,329 +0.04(+0.56%)
Aug 24, 2021 6.792 6.868 6.792 6.842 1,680,085 +0.08(+1.22%)
Aug 23, 2021 6.722 6.779 6.709 6.760 2,081,636 +0.09(+1.33%)
Aug 20, 2021 6.544 6.684 6.499 6.671 2,411,548 +0.12(+1.84%)
Aug 19, 2021 6.639 6.671 6.518 6.550 2,496,887 -0.11(-1.72%)
Aug 18, 2021 6.684 6.744 6.658 6.665 1,744,976 -0.04(-0.57%)
Aug 17, 2021 6.645 6.715 6.633 6.703 1,775,752 +0.01(+0.19%)
Aug 16, 2021 6.703 6.728 6.620 6.690 1,905,734 -0.03(-0.47%)
Aug 13, 2021 6.773 6.798 6.721 6.722 1,564,107 -0.04(-0.66%)
Aug 12, 2021 6.728 6.785 6.710 6.766 2,452,411 +0.04(+0.66%)
Aug 11, 2021 6.672 6.735 6.620 6.722 2,356,917 +0.05(+0.75%)
Aug 10, 2021 6.596 6.697 6.546 6.672 2,593,706 +0.09(+1.34%)
Aug 09, 2021 6.640 6.653 6.558 6.584 2,771,864 -0.03(-0.38%)
Aug 06, 2021 6.609 6.672 6.558 6.609 2,156,161 +0.07(+1.06%)
Aug 05, 2021 6.458 6.577 6.458 6.540 2,066,719 +0.07(+1.07%)
Aug 04, 2021 6.502 6.514 6.382 6.470 3,693,555 -0.07(-1.06%)
Aug 03, 2021 6.521 6.551 6.385 6.540 3,002,709 +0.02(+0.29%)
Aug 02, 2021 6.546 6.632 6.508 6.521 2,330,368 -0.03(-0.38%)
Jul 30, 2021 6.628 6.722 6.508 6.546 2,395,036 -0.09(-1.33%)
Jul 29, 2021 6.521 6.688 6.464 6.634 2,502,568 +0.16(+2.53%)
Jul 28, 2021 6.546 6.621 6.439 6.470 2,899,543 -0.09(-1.44%)
Jul 27, 2021 6.640 6.640 6.426 6.565 2,403,513 -0.09(-1.42%)
Jul 26, 2021 6.470 6.665 6.470 6.659 3,277,138 +0.20(+3.12%)
Jul 23, 2021 6.766 6.822 6.407 6.458 5,554,659 -0.30(-4.47%)
Jul 22, 2021 6.911 6.917 6.735 6.760 2,322,427 -0.15(-2.19%)
Jul 21, 2021 6.905 7.024 6.905 6.911 2,283,979 +0.03(+0.46%)
Jul 20, 2021 6.785 6.917 6.691 6.879 2,501,615 +0.14(+2.05%)
Jul 19, 2021 6.823 6.829 6.653 6.741 4,901,742 -0.16(-2.37%)
Jul 16, 2021 6.917 6.993 6.863 6.905 2,555,975 +0.03(+0.46%)
Jul 15, 2021 6.861 6.917 6.817 6.873 3,150,028 +0.01(+0.18%)
Jul 14, 2021 7.024 7.106 6.861 6.861 4,065,078 -0.18(-2.59%)
Jul 13, 2021 7.224 7.226 6.993 7.043 3,882,834 -0.21(-2.84%)
Jul 12, 2021 7.187 7.249 7.127 7.249 2,494,522 +0.05(+0.69%)
Jul 09, 2021 7.106 7.205 7.099 7.199 2,443,153 +0.17(+2.40%)
Jul 08, 2021 6.950 7.099 6.825 7.031 3,662,553 +0.02(+0.27%)
Jul 07, 2021 7.106 7.124 6.987 7.012 2,673,293 -0.09(-1.23%)
Jul 06, 2021 7.149 7.168 7.043 7.099 2,167,386 -0.04(-0.52%)
Jul 02, 2021 7.199 7.242 7.118 7.137 1,407,629 -0.03(-0.44%)
Jul 01, 2021 7.118 7.205 7.118 7.168 1,580,550 +0.04(+0.61%)
Jun 30, 2021 7.093 7.130 7.065 7.124 1,510,088 +0.01(+0.18%)
Jun 29, 2021 7.205 7.212 7.062 7.112 2,082,936 -0.07(-0.96%)
Jun 28, 2021 7.255 7.261 7.112 7.180 2,036,174 -0.04(-0.52%)
Jun 25, 2021 7.180 7.268 7.168 7.218 3,774,852 +0.04(+0.52%)
Jun 24, 2021 7.168 7.199 7.149 7.180 1,629,228 +0.04(+0.61%)
Jun 23, 2021 7.143 7.218 7.137 7.137 1,510,276 +0.00(+0.00%)
Jun 22, 2021 7.174 7.193 7.112 7.137 1,623,819 -0.04(-0.52%)
Jun 21, 2021 7.006 7.205 6.993 7.174 2,848,104 +0.19(+2.68%)
Jun 18, 2021 7.006 7.037 6.881 6.987 7,459,929 -0.06(-0.89%)
Jun 17, 2021 7.187 7.243 6.999 7.049 3,554,836 -0.14(-1.91%)
Jun 16, 2021 7.230 7.305 7.149 7.187 4,209,199 -0.02(-0.26%)
Jun 15, 2021 7.392 7.404 7.193 7.205 5,883,566 -0.17(-2.37%)
Jun 14, 2021 7.424 7.449 7.374 7.380 4,875,622 -0.04(-0.59%)
Jun 11, 2021 7.529 7.541 7.399 7.424 6,192,419 -0.08(-1.07%)
Jun 10, 2021 7.572 7.578 7.498 7.504 3,684,924 -0.02(-0.25%)
Jun 09, 2021 7.529 7.603 7.496 7.523 4,226,951 +0.05(+0.66%)
Jun 08, 2021 7.479 7.541 7.455 7.473 3,824,352 +0.01(+0.17%)
Jun 07, 2021 7.455 7.486 7.424 7.461 2,477,242 +0.01(+0.17%)
Jun 04, 2021 7.448 7.473 7.411 7.448 2,640,660 +0.01(+0.17%)
Jun 03, 2021 7.467 7.479 7.424 7.436 1,959,626 -0.02(-0.33%)
Jun 02, 2021 7.516 7.532 7.461 7.461 2,498,566 -0.01(-0.17%)
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.