Skip to main content

Armour Residential R (NY: ARR )

19.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.88 19.08 18.82 19.04 946,435 +0.15(+0.82%)
Mar 27, 2024 18.43 18.90 18.38 18.88 1,230,514 +0.57(+3.10%)
Mar 26, 2024 18.66 18.66 18.29 18.31 780,883 -0.17(-0.94%)
Mar 25, 2024 18.55 18.83 18.44 18.49 855,879 -0.04(-0.21%)
Mar 22, 2024 18.77 18.82 18.51 18.53 619,107 -0.18(-0.98%)
Mar 21, 2024 18.60 18.77 18.47 18.71 779,624 +0.13(+0.67%)
Mar 20, 2024 18.20 18.72 18.07 18.58 967,062 +0.39(+2.17%)
Mar 19, 2024 17.95 18.20 17.86 18.19 893,666 +0.19(+1.07%)
Mar 18, 2024 18.13 18.18 17.89 18.00 1,149,318 -0.09(-0.48%)
Mar 15, 2024 17.85 18.14 17.83 18.08 2,267,227 +0.06(+0.32%)
Mar 14, 2024 18.68 18.79 17.95 18.03 1,998,549 -0.84(-4.44%)
Mar 13, 2024 18.82 19.07 18.81 18.86 1,598,006 +0.08(+0.41%)
Mar 12, 2024 18.66 18.80 18.47 18.79 1,082,628 +0.08(+0.41%)
Mar 11, 2024 18.48 18.77 18.45 18.71 1,062,212 +0.18(+0.98%)
Mar 08, 2024 18.57 18.81 18.44 18.53 754,958 +0.11(+0.62%)
Mar 07, 2024 18.52 18.60 18.38 18.42 966,511 +0.04(+0.21%)
Mar 06, 2024 18.52 18.58 18.38 18.38 878,120 +0.10(+0.52%)
Mar 05, 2024 18.36 18.51 18.04 18.28 1,869,887 -0.10(-0.52%)
Mar 04, 2024 18.76 18.82 18.33 18.38 1,171,110 -0.39(-2.08%)
Mar 01, 2024 18.84 18.99 18.64 18.77 1,011,746 -0.07(-0.35%)
Feb 29, 2024 18.31 18.87 18.25 18.84 1,391,103 +0.72(+3.99%)
Feb 28, 2024 18.02 18.18 17.93 18.11 717,852 -0.05(-0.26%)
Feb 27, 2024 18.07 18.20 17.94 18.16 887,722 +0.25(+1.38%)
Feb 26, 2024 18.07 18.26 17.91 17.91 824,542 -0.18(-1.00%)
Feb 23, 2024 18.04 18.24 17.92 18.09 735,047 +0.10(+0.53%)
Feb 22, 2024 17.91 18.12 17.82 18.00 852,689 +0.04(+0.21%)
Feb 21, 2024 17.80 17.99 17.73 17.96 737,759 +0.08(+0.43%)
Feb 20, 2024 18.02 18.15 17.80 17.88 1,138,372 -0.30(-1.67%)
Feb 16, 2024 18.10 18.46 17.96 18.19 1,302,810 -0.16(-0.88%)
Feb 15, 2024 17.45 18.36 17.45 18.35 2,492,209 +0.97(+5.58%)
Feb 14, 2024 17.50 17.55 17.15 17.38 1,205,878 +0.10(+0.55%)
Feb 13, 2024 17.69 17.74 17.28 17.28 2,031,720 -0.80(-4.41%)
Feb 12, 2024 17.75 18.16 17.72 18.08 1,083,445 +0.38(+2.17%)
Feb 09, 2024 17.48 17.76 17.42 17.70 1,107,795 +0.27(+1.56%)
Feb 08, 2024 17.41 17.58 17.26 17.43 1,265,940 +0.07(+0.38%)
Feb 07, 2024 17.81 17.83 17.23 17.36 1,291,943 -0.34(-1.91%)
Feb 06, 2024 17.63 17.87 17.51 17.70 1,126,060 +0.05(+0.27%)
Feb 05, 2024 17.89 17.90 17.20 17.65 1,751,812 -0.49(-2.69%)
Feb 02, 2024 18.06 18.31 17.87 18.14 1,066,510 -0.23(-1.28%)
Feb 01, 2024 17.98 18.44 17.66 18.37 1,563,935 +0.49(+2.73%)
Jan 31, 2024 18.23 18.52 17.89 17.89 1,384,995 -0.37(-2.01%)
Jan 30, 2024 18.94 18.96 18.25 18.25 1,486,081 -0.79(-4.14%)
Jan 29, 2024 18.66 19.08 18.66 19.04 1,273,034 +0.39(+2.11%)
Jan 26, 2024 18.65 18.83 18.56 18.65 993,059 +0.00(+0.00%)
Jan 25, 2024 18.43 18.66 18.28 18.65 940,585 +0.38(+2.06%)
Jan 24, 2024 18.41 18.50 18.22 18.27 974,446 +0.05(+0.26%)
Jan 23, 2024 17.93 18.25 17.72 18.22 1,635,597 +0.38(+2.10%)
Jan 22, 2024 18.00 18.19 17.69 17.85 1,170,253 -0.02(-0.11%)
Jan 19, 2024 17.99 17.99 17.59 17.87 1,234,386 -0.01(-0.05%)
Jan 18, 2024 18.01 18.14 17.61 17.88 1,146,794 -0.07(-0.37%)
Jan 17, 2024 18.07 18.47 17.85 17.94 1,275,075 -0.33(-1.80%)
Jan 16, 2024 18.35 18.44 18.02 18.27 1,005,540 -0.31(-1.67%)
Jan 12, 2024 18.37 18.68 18.31 18.58 1,092,233 +0.27(+1.49%)
Jan 11, 2024 18.51 18.52 18.01 18.31 1,711,563 -0.22(-1.20%)
Jan 10, 2024 18.51 18.66 18.33 18.53 1,273,721 +0.07(+0.40%)
Jan 09, 2024 18.09 18.49 17.94 18.46 1,530,713 +0.25(+1.38%)
Jan 08, 2024 17.58 18.22 17.47 18.21 1,193,354 +0.62(+3.53%)
Jan 05, 2024 17.12 17.58 17.03 17.58 1,212,738 +0.44(+2.54%)
Jan 04, 2024 17.32 17.43 17.14 17.15 1,454,019 -0.13(-0.75%)
Jan 03, 2024 17.28 17.35 16.93 17.28 1,527,484 -0.23(-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.