Skip to main content

Armour Residential R (NY: ARR )

19.69 +0.08 (+0.43%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.279 7.370 7.195 7.285 2,414,124 +0.04(+0.50%)
Feb 25, 2021 7.388 7.484 7.183 7.249 2,380,920 -0.13(-1.80%)
Feb 24, 2021 7.176 7.412 7.170 7.382 2,364,163 +0.24(+3.38%)
Feb 23, 2021 7.303 7.315 7.038 7.140 1,904,184 -0.11(-1.58%)
Feb 22, 2021 7.152 7.330 7.123 7.255 2,017,905 +0.07(+1.01%)
Feb 19, 2021 7.014 7.234 7.014 7.183 1,498,079 +0.17(+2.41%)
Feb 18, 2021 7.213 7.285 6.941 7.014 3,186,390 -0.23(-3.17%)
Feb 17, 2021 7.327 7.358 7.207 7.243 1,540,488 -0.10(-1.32%)
Feb 16, 2021 7.364 7.400 7.285 7.339 1,496,554 +0.05(+0.66%)
Feb 12, 2021 7.285 7.327 7.213 7.291 1,687,120 +0.02(+0.25%)
Feb 11, 2021 7.291 7.321 7.135 7.273 3,032,395 +0.04(+0.50%)
Feb 10, 2021 7.189 7.297 7.153 7.237 2,290,728 +0.10(+1.34%)
Feb 09, 2021 7.123 7.165 7.046 7.141 2,262,976 +0.04(+0.59%)
Feb 08, 2021 7.123 7.189 7.082 7.099 1,840,083 +0.02(+0.25%)
Feb 05, 2021 6.980 7.123 6.980 7.082 1,924,306 +0.13(+1.89%)
Feb 04, 2021 6.914 7.004 6.908 6.950 1,610,942 +0.04(+0.61%)
Feb 03, 2021 6.926 6.986 6.896 6.908 1,643,369 -0.04(-0.52%)
Feb 02, 2021 6.872 6.980 6.830 6.944 2,129,543 +0.11(+1.58%)
Feb 01, 2021 6.692 6.836 6.692 6.836 1,606,243 +0.15(+2.24%)
Jan 29, 2021 6.776 6.782 6.636 6.686 2,023,704 -0.08(-1.15%)
Jan 28, 2021 6.764 6.836 6.710 6.764 1,478,257 +0.01(+0.18%)
Jan 27, 2021 6.860 6.902 6.740 6.752 1,981,278 -0.16(-2.34%)
Jan 26, 2021 6.926 6.998 6.848 6.914 1,292,395 +0.04(+0.61%)
Jan 25, 2021 6.758 6.896 6.704 6.872 1,523,640 +0.10(+1.50%)
Jan 22, 2021 6.674 6.770 6.639 6.770 1,491,466 +0.06(+0.89%)
Jan 21, 2021 6.651 6.740 6.627 6.710 1,638,879 +0.07(+0.99%)
Jan 20, 2021 6.591 6.690 6.585 6.645 1,417,104 +0.07(+1.09%)
Jan 19, 2021 6.585 6.633 6.537 6.573 1,528,586 -0.01(-0.09%)
Jan 15, 2021 6.597 6.597 6.537 6.579 1,330,592 -0.03(-0.45%)
Jan 14, 2021 6.603 6.639 6.519 6.609 1,621,358 +0.04(+0.55%)
Jan 13, 2021 6.561 6.590 6.525 6.573 1,966,617 +0.00(+0.00%)
Jan 12, 2021 6.585 6.620 6.543 6.573 1,851,306 +0.01(+0.09%)
Jan 11, 2021 6.502 6.626 6.502 6.567 1,621,472 +0.00(+0.00%)
Jan 08, 2021 6.484 6.573 6.395 6.567 1,603,835 +0.12(+1.84%)
Jan 07, 2021 6.448 6.513 6.413 6.448 1,299,007 +0.03(+0.46%)
Jan 06, 2021 6.377 6.496 6.365 6.418 2,269,198 +0.12(+1.88%)
Jan 05, 2021 6.318 6.365 6.270 6.300 1,179,694 +0.01(+0.09%)
Jan 04, 2021 6.413 6.448 6.240 6.294 3,016,261 -0.11(-1.67%)
Dec 31, 2020 6.401 6.401 6.401 1,608,023 +0.03(+0.47%)
Dec 30, 2020 6.347 6.418 6.294 6.371 1,608,023 +0.02(+0.28%)
Dec 29, 2020 6.395 6.430 6.326 6.353 1,508,836 -0.03(-0.46%)
Dec 28, 2020 6.377 6.525 6.365 6.383 2,037,493 +0.03(+0.47%)
Dec 24, 2020 6.442 6.447 6.341 6.353 986,003 -0.09(-1.38%)
Dec 23, 2020 6.324 6.490 6.318 6.442 1,793,155 +0.14(+2.16%)
Dec 22, 2020 6.353 6.353 6.246 6.306 1,644,823 -0.05(-0.75%)
Dec 21, 2020 6.294 6.359 6.246 6.353 1,540,724 +0.04(+0.56%)
Dec 18, 2020 6.436 6.472 6.318 6.318 4,212,724 -0.12(-1.93%)
Dec 17, 2020 6.413 6.442 6.365 6.442 1,326,790 +0.04(+0.56%)
Dec 16, 2020 6.454 6.490 6.395 6.407 1,247,119 -0.05(-0.83%)
Dec 15, 2020 6.424 6.502 6.401 6.460 1,132,007 +0.06(+0.93%)
Dec 14, 2020 6.513 6.525 6.401 6.401 2,041,431 -0.07(-1.10%)
Dec 11, 2020 6.489 6.492 6.438 6.472 2,305,828 -0.02(-0.36%)
Dec 10, 2020 6.484 6.513 6.425 6.495 1,765,894 -0.02(-0.27%)
Dec 09, 2020 6.619 6.642 6.466 6.513 1,970,819 -0.07(-1.07%)
Dec 08, 2020 6.542 6.689 6.520 6.584 1,968,155 +0.05(+0.72%)
Dec 07, 2020 6.613 6.613 6.448 6.537 1,875,012 -0.05(-0.80%)
Dec 04, 2020 6.460 6.607 6.443 6.589 2,349,379 +0.19(+2.94%)
Dec 03, 2020 6.366 6.495 6.331 6.401 1,760,365 +0.06(+1.02%)
Dec 02, 2020 6.301 6.378 6.243 6.337 1,484,263 +0.07(+1.13%)
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.