Skip to main content

Armour Residential R (NY: ARR )

19.62 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.504 7.516 7.419 7.425 2,333,946 -0.08(-1.05%)
Mar 30, 2021 7.376 7.509 7.370 7.504 2,391,385 +0.15(+1.99%)
Mar 29, 2021 7.431 7.495 7.358 7.358 1,687,666 -0.12(-1.55%)
Mar 26, 2021 7.443 7.504 7.382 7.474 2,234,664 +0.05(+0.74%)
Mar 25, 2021 7.334 7.455 7.261 7.419 4,115,040 +0.09(+1.25%)
Mar 24, 2021 7.382 7.559 7.327 7.327 3,186,753 -0.01(-0.17%)
Mar 23, 2021 7.394 7.449 7.309 7.340 1,674,866 -0.05(-0.74%)
Mar 22, 2021 7.370 7.431 7.291 7.394 2,392,913 +0.04(+0.50%)
Mar 19, 2021 7.321 7.449 7.254 7.358 3,195,241 +0.02(+0.33%)
Mar 18, 2021 7.486 7.492 7.309 7.334 2,002,500 -0.14(-1.87%)
Mar 17, 2021 7.364 7.480 7.352 7.474 1,788,224 +0.09(+1.15%)
Mar 16, 2021 7.455 7.467 7.374 7.388 1,620,397 -0.08(-1.06%)
Mar 15, 2021 7.419 7.474 7.376 7.467 3,087,601 +0.06(+0.82%)
Mar 12, 2021 7.376 7.467 7.321 7.407 2,381,396 +0.04(+0.58%)
Mar 11, 2021 7.388 7.400 7.255 7.364 2,695,746 +0.01(+0.16%)
Mar 10, 2021 7.279 7.394 7.267 7.352 2,249,510 +0.05(+0.66%)
Mar 09, 2021 7.273 7.328 7.219 7.304 2,513,073 +0.03(+0.41%)
Mar 08, 2021 7.165 7.346 7.159 7.273 3,111,958 +0.14(+2.03%)
Mar 05, 2021 7.231 7.249 6.833 7.129 3,798,186 -0.04(-0.51%)
Mar 04, 2021 7.364 7.376 7.074 7.165 3,986,969 -0.19(-2.55%)
Mar 03, 2021 7.424 7.491 7.352 7.352 2,380,940 -0.07(-0.98%)
Mar 02, 2021 7.346 7.473 7.322 7.424 3,558,481 +0.08(+1.07%)
Mar 01, 2021 7.376 7.503 7.304 7.346 1,996,206 +0.06(+0.83%)
Feb 26, 2021 7.279 7.370 7.195 7.285 2,414,000 +0.04(+0.50%)
Feb 25, 2021 7.388 7.485 7.183 7.249 2,380,798 -0.13(-1.80%)
Feb 24, 2021 7.177 7.412 7.171 7.382 2,364,042 +0.24(+3.38%)
Feb 23, 2021 7.304 7.316 7.038 7.141 1,904,086 -0.11(-1.58%)
Feb 22, 2021 7.153 7.331 7.123 7.255 2,017,802 +0.07(+1.01%)
Feb 19, 2021 7.014 7.234 7.014 7.183 1,498,002 +0.17(+2.41%)
Feb 18, 2021 7.213 7.285 6.941 7.014 3,186,227 -0.23(-3.17%)
Feb 17, 2021 7.328 7.358 7.207 7.243 1,540,409 -0.10(-1.32%)
Feb 16, 2021 7.364 7.400 7.285 7.340 1,496,478 +0.05(+0.66%)
Feb 12, 2021 7.285 7.328 7.213 7.292 1,687,033 +0.02(+0.25%)
Feb 11, 2021 7.291 7.321 7.136 7.273 3,032,239 +0.04(+0.50%)
Feb 10, 2021 7.190 7.297 7.154 7.238 2,290,610 +0.10(+1.34%)
Feb 09, 2021 7.124 7.166 7.046 7.142 2,262,860 +0.04(+0.59%)
Feb 08, 2021 7.124 7.190 7.082 7.100 1,839,989 +0.02(+0.25%)
Feb 05, 2021 6.980 7.124 6.980 7.082 1,924,207 +0.13(+1.89%)
Feb 04, 2021 6.914 7.004 6.908 6.950 1,610,860 +0.04(+0.61%)
Feb 03, 2021 6.926 6.986 6.896 6.908 1,643,285 -0.04(-0.52%)
Feb 02, 2021 6.872 6.980 6.830 6.944 2,129,434 +0.11(+1.58%)
Feb 01, 2021 6.693 6.836 6.693 6.836 1,606,161 +0.15(+2.24%)
Jan 29, 2021 6.777 6.783 6.636 6.687 2,023,600 -0.08(-1.15%)
Jan 28, 2021 6.765 6.836 6.711 6.765 1,478,182 +0.01(+0.18%)
Jan 27, 2021 6.860 6.902 6.741 6.753 1,981,177 -0.16(-2.34%)
Jan 26, 2021 6.926 6.998 6.848 6.914 1,292,329 +0.04(+0.61%)
Jan 25, 2021 6.759 6.896 6.705 6.872 1,523,561 +0.10(+1.50%)
Jan 22, 2021 6.675 6.771 6.639 6.771 1,491,390 +0.06(+0.89%)
Jan 21, 2021 6.651 6.741 6.627 6.711 1,638,795 +0.07(+0.99%)
Jan 20, 2021 6.591 6.691 6.585 6.645 1,417,031 +0.07(+1.09%)
Jan 19, 2021 6.585 6.633 6.537 6.573 1,528,508 -0.01(-0.09%)
Jan 15, 2021 6.597 6.597 6.537 6.579 1,330,524 -0.03(-0.45%)
Jan 14, 2021 6.603 6.639 6.519 6.609 1,621,275 +0.04(+0.55%)
Jan 13, 2021 6.561 6.591 6.526 6.573 1,966,516 +0.00(+0.00%)
Jan 12, 2021 6.585 6.620 6.543 6.573 1,851,211 +0.01(+0.09%)
Jan 11, 2021 6.502 6.626 6.502 6.567 1,621,389 +0.00(+0.00%)
Jan 08, 2021 6.484 6.574 6.395 6.567 1,603,753 +0.12(+1.84%)
Jan 07, 2021 6.448 6.514 6.413 6.448 1,298,941 +0.03(+0.46%)
Jan 06, 2021 6.377 6.496 6.365 6.419 2,269,082 +0.12(+1.88%)
Jan 05, 2021 6.318 6.365 6.270 6.300 1,179,634 +0.01(+0.09%)
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.