Skip to main content

Armour Residential R (NY: ARR )

20.91 +0.21 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.376 8.410 8.275 8.300 1,360,003 -0.04(-0.51%)
Dec 30, 2021 8.393 8.460 8.308 8.342 1,247,656 -0.06(-0.70%)
Dec 29, 2021 8.393 8.427 8.334 8.402 1,297,625 +0.01(+0.10%)
Dec 28, 2021 8.359 8.478 8.308 8.393 1,280,564 +0.06(+0.71%)
Dec 27, 2021 8.325 8.368 8.224 8.334 1,462,212 +0.01(+0.10%)
Dec 23, 2021 8.207 8.359 8.190 8.325 1,225,832 +0.11(+1.34%)
Dec 22, 2021 8.173 8.266 8.105 8.215 1,586,251 +0.04(+0.52%)
Dec 21, 2021 7.936 8.232 7.936 8.173 3,281,592 +0.33(+4.21%)
Dec 20, 2021 7.970 7.995 7.632 7.843 3,909,746 -0.20(-2.52%)
Dec 17, 2021 8.148 8.156 8.017 8.046 6,818,001 -0.11(-1.35%)
Dec 16, 2021 8.241 8.300 8.156 8.156 2,439,061 -0.03(-0.31%)
Dec 15, 2021 8.207 8.224 8.046 8.182 3,603,450 -0.01(-0.10%)
Dec 14, 2021 8.342 8.423 8.173 8.190 2,890,596 +0.16(+2.00%)
Dec 13, 2021 8.110 8.126 7.949 8.029 2,213,084 -0.06(-0.70%)
Dec 10, 2021 8.238 8.258 8.073 8.086 2,272,164 -0.13(-1.57%)
Dec 09, 2021 8.230 8.270 8.206 8.214 2,473,647 -0.02(-0.20%)
Dec 08, 2021 8.214 8.311 8.182 8.230 2,375,712 +0.03(+0.39%)
Dec 07, 2021 8.198 8.278 8.174 8.198 2,739,160 +0.04(+0.49%)
Dec 06, 2021 7.941 8.222 7.929 8.158 2,812,283 +0.28(+3.57%)
Dec 03, 2021 7.933 7.945 7.844 7.877 2,060,927 -0.03(-0.41%)
Dec 02, 2021 7.764 7.941 7.692 7.909 2,960,002 +0.19(+2.50%)
Dec 01, 2021 8.021 8.049 7.708 7.716 3,100,347 -0.15(-1.94%)
Nov 30, 2021 7.997 8.037 7.788 7.869 3,125,718 -0.17(-2.10%)
Nov 29, 2021 8.061 8.106 7.917 8.037 2,652,566 +0.03(+0.40%)
Nov 26, 2021 8.037 8.063 7.885 8.005 2,223,936 -0.11(-1.39%)
Nov 24, 2021 8.077 8.150 8.077 8.118 1,187,628 +0.02(+0.20%)
Nov 23, 2021 8.158 8.211 8.053 8.102 3,458,492 -0.04(-0.49%)
Nov 22, 2021 8.262 8.290 8.142 8.142 2,916,324 -0.13(-1.55%)
Nov 19, 2021 8.294 8.311 8.238 8.270 1,997,962 -0.07(-0.87%)
Nov 18, 2021 8.319 8.339 8.246 8.343 2,160,835 +0.02(+0.29%)
Nov 17, 2021 8.254 8.335 8.222 8.319 1,867,772 +0.04(+0.49%)
Nov 16, 2021 8.327 8.343 8.234 8.278 2,097,249 -0.06(-0.77%)
Nov 15, 2021 8.431 8.471 8.327 8.343 2,332,448 -0.08(-0.95%)
Nov 12, 2021 8.471 8.479 8.375 8.423 2,506,641 +0.31(+3.76%)
Nov 11, 2021 8.148 8.175 8.106 8.118 2,946,544 -0.02(-0.19%)
Nov 10, 2021 8.217 8.129 8.133 3,089,903 -0.08(-1.03%)
Nov 09, 2021 8.256 8.278 8.210 8.217 2,140,239 -0.05(-0.65%)
Nov 08, 2021 8.347 8.355 8.233 8.271 2,320,351 -0.05(-0.64%)
Nov 05, 2021 8.271 8.332 8.248 8.324 2,924,722 +0.11(+1.40%)
Nov 04, 2021 8.271 8.309 8.194 8.210 2,412,116 -0.04(-0.46%)
Nov 03, 2021 8.148 8.313 8.133 8.248 3,167,164 +0.10(+1.22%)
Nov 02, 2021 8.233 8.233 8.125 8.148 1,478,713 -0.08(-1.02%)
Nov 01, 2021 8.064 8.248 8.152 8.233 2,663,174 +0.18(+2.19%)
Oct 29, 2021 8.095 8.133 7.974 8.056 2,586,497 -0.02(-0.28%)
Oct 28, 2021 8.194 8.233 7.957 8.079 3,809,088 -0.11(-1.40%)
Oct 27, 2021 8.171 8.213 8.118 8.194 2,188,354 +0.04(+0.47%)
Oct 26, 2021 8.233 8.156 8.156 1,711,883 -0.07(-0.84%)
Oct 25, 2021 8.194 8.248 8.173 8.225 2,308,711 +0.04(+0.47%)
Oct 22, 2021 8.225 8.240 8.164 8.187 1,866,721 -0.04(-0.47%)
Oct 21, 2021 8.256 8.367 8.190 8.225 3,174,248 -0.01(-0.09%)
Oct 20, 2021 8.194 8.263 8.194 8.233 2,549,430 +0.02(+0.28%)
Oct 19, 2021 8.179 8.225 8.125 8.210 2,159,735 +0.05(+0.56%)
Oct 18, 2021 8.278 8.282 8.164 8.164 2,996,018 -0.07(-0.84%)
Oct 15, 2021 8.386 8.409 8.233 8.233 2,486,533 -0.11(-1.29%)
Oct 14, 2021 8.416 8.462 8.332 8.340 2,071,540 +0.23(+2.83%)
Oct 13, 2021 8.095 8.125 7.953 8.110 3,268,767 +0.03(+0.36%)
Oct 12, 2021 8.110 8.125 8.066 8.081 2,346,444 -0.03(-0.36%)
Oct 11, 2021 8.044 8.176 8.037 8.110 2,707,261 +0.10(+1.28%)
Oct 08, 2021 7.986 8.037 7.964 8.008 1,762,484 +0.02(+0.27%)
Oct 07, 2021 8.044 8.081 7.971 7.986 2,038,544 -0.02(-0.27%)
Oct 06, 2021 8.015 8.026 7.935 8.008 1,897,954 -0.02(-0.27%)
Oct 05, 2021 7.927 8.044 7.883 8.030 1,853,400 +0.12(+1.48%)
Oct 04, 2021 7.971 8.030 7.887 7.913 1,998,469 -0.08(-1.01%)
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.