Skip to main content

Armour Residential R (NY: ARR )

20.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.374 8.408 8.272 8.298 1,360,373 -0.04(-0.51%)
Dec 30, 2021 8.391 8.457 8.306 8.340 1,247,996 -0.06(-0.70%)
Dec 29, 2021 8.391 8.425 8.332 8.399 1,297,979 +0.01(+0.10%)
Dec 28, 2021 8.357 8.475 8.306 8.391 1,280,913 +0.06(+0.71%)
Dec 27, 2021 8.323 8.365 8.222 8.332 1,462,610 +0.01(+0.10%)
Dec 23, 2021 8.205 8.357 8.188 8.323 1,226,165 +0.11(+1.34%)
Dec 22, 2021 8.171 8.264 8.103 8.213 1,586,682 +0.04(+0.52%)
Dec 21, 2021 7.934 8.230 7.934 8.171 3,282,486 +0.33(+4.21%)
Dec 20, 2021 7.968 7.993 7.630 7.841 3,910,810 -0.20(-2.52%)
Dec 17, 2021 8.146 8.154 8.014 8.044 6,819,857 -0.11(-1.35%)
Dec 16, 2021 8.239 8.298 8.154 8.154 2,439,725 -0.03(-0.31%)
Dec 15, 2021 8.205 8.222 8.044 8.179 3,604,431 -0.01(-0.10%)
Dec 14, 2021 8.340 8.420 8.171 8.188 2,891,383 +0.16(+2.00%)
Dec 13, 2021 8.107 8.123 7.947 8.027 2,213,686 -0.06(-0.70%)
Dec 10, 2021 8.236 8.256 8.070 8.083 2,272,782 -0.13(-1.57%)
Dec 09, 2021 8.228 8.268 8.204 8.212 2,474,320 -0.02(-0.20%)
Dec 08, 2021 8.212 8.308 8.180 8.228 2,376,358 +0.03(+0.39%)
Dec 07, 2021 8.196 8.276 8.172 8.196 2,739,905 +0.04(+0.49%)
Dec 06, 2021 7.939 8.220 7.927 8.156 2,813,048 +0.28(+3.57%)
Dec 03, 2021 7.931 7.943 7.842 7.874 2,061,488 -0.03(-0.41%)
Dec 02, 2021 7.762 7.939 7.690 7.907 2,960,807 +0.19(+2.50%)
Dec 01, 2021 8.019 8.047 7.706 7.714 3,101,190 -0.15(-1.94%)
Nov 30, 2021 7.995 8.035 7.786 7.866 3,126,568 -0.17(-2.10%)
Nov 29, 2021 8.059 8.103 7.915 8.035 2,653,288 +0.03(+0.40%)
Nov 26, 2021 8.035 8.061 7.882 8.003 2,224,541 -0.11(-1.39%)
Nov 24, 2021 8.075 8.148 8.075 8.115 1,187,951 +0.02(+0.20%)
Nov 23, 2021 8.156 8.209 8.051 8.099 3,459,433 -0.04(-0.49%)
Nov 22, 2021 8.260 8.288 8.140 8.140 2,917,117 -0.13(-1.56%)
Nov 19, 2021 8.292 8.308 8.236 8.268 1,998,506 -0.07(-0.87%)
Nov 18, 2021 8.316 8.336 8.244 8.340 2,161,423 +0.02(+0.29%)
Nov 17, 2021 8.252 8.332 8.220 8.316 1,868,280 +0.04(+0.49%)
Nov 16, 2021 8.324 8.340 8.232 8.276 2,097,820 -0.06(-0.77%)
Nov 15, 2021 8.429 8.469 8.324 8.340 2,333,082 -0.08(-0.95%)
Nov 12, 2021 8.469 8.477 8.373 8.421 2,507,322 +0.31(+3.76%)
Nov 11, 2021 8.146 8.173 8.104 8.115 2,947,346 -0.02(-0.19%)
Nov 10, 2021 8.215 8.127 8.131 3,090,744 -0.08(-1.03%)
Nov 09, 2021 8.253 8.276 8.207 8.215 2,140,822 -0.05(-0.65%)
Nov 08, 2021 8.345 8.353 8.230 8.269 2,320,983 -0.05(-0.64%)
Nov 05, 2021 8.269 8.330 8.246 8.322 2,925,518 +0.11(+1.40%)
Nov 04, 2021 8.269 8.307 8.192 8.207 2,412,772 -0.04(-0.46%)
Nov 03, 2021 8.146 8.311 8.131 8.246 3,168,026 +0.10(+1.22%)
Nov 02, 2021 8.230 8.230 8.123 8.146 1,479,115 -0.08(-1.02%)
Nov 01, 2021 8.062 8.246 8.149 8.230 2,663,899 +0.18(+2.19%)
Oct 29, 2021 8.092 8.131 7.972 8.054 2,587,201 -0.02(-0.28%)
Oct 28, 2021 8.192 8.230 7.955 8.077 3,810,125 -0.11(-1.40%)
Oct 27, 2021 8.169 8.211 8.115 8.192 2,188,950 +0.04(+0.47%)
Oct 26, 2021 8.230 8.154 8.154 1,712,349 -0.07(-0.84%)
Oct 25, 2021 8.192 8.246 8.171 8.223 2,309,340 +0.04(+0.47%)
Oct 22, 2021 8.223 8.238 8.161 8.184 1,867,230 -0.04(-0.47%)
Oct 21, 2021 8.253 8.364 8.188 8.223 3,175,112 -0.01(-0.09%)
Oct 20, 2021 8.192 8.261 8.192 8.230 2,550,124 +0.02(+0.28%)
Oct 19, 2021 8.177 8.223 8.123 8.207 2,160,323 +0.05(+0.56%)
Oct 18, 2021 8.276 8.280 8.161 8.161 2,996,833 -0.07(-0.84%)
Oct 15, 2021 8.383 8.406 8.230 8.230 2,487,210 -0.11(-1.29%)
Oct 14, 2021 8.414 8.460 8.330 8.337 2,072,104 +0.23(+2.83%)
Oct 13, 2021 8.093 8.122 7.951 8.108 3,269,656 +0.03(+0.36%)
Oct 12, 2021 8.108 8.122 8.064 8.079 2,347,083 -0.03(-0.36%)
Oct 11, 2021 8.042 8.174 8.035 8.108 2,707,998 +0.10(+1.28%)
Oct 08, 2021 7.984 8.035 7.962 8.005 1,762,964 +0.02(+0.27%)
Oct 07, 2021 8.042 8.079 7.969 7.984 2,039,098 -0.02(-0.27%)
Oct 06, 2021 8.013 8.024 7.932 8.005 1,898,470 -0.02(-0.27%)
Oct 05, 2021 7.925 8.042 7.881 8.027 1,853,904 +0.12(+1.48%)
Oct 04, 2021 7.969 8.027 7.885 7.910 1,999,013 -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.