Skip to main content

Armour Residential R (NY: ARR )

19.77 +0.16 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.454 7.454 7.392 7.417 1,565,703 +0.01(+0.08%)
May 27, 2021 7.448 7.454 7.395 7.411 1,590,182 +0.02(+0.25%)
May 26, 2021 7.374 7.429 7.337 7.392 1,699,282 +0.03(+0.42%)
May 25, 2021 7.417 7.454 7.355 7.361 1,657,173 -0.05(-0.67%)
May 24, 2021 7.374 7.423 7.290 7.411 1,851,868 +0.04(+0.59%)
May 21, 2021 7.423 7.442 7.368 7.368 3,523,018 -0.05(-0.67%)
May 20, 2021 7.429 7.454 7.392 7.417 1,876,642 -0.02(-0.25%)
May 19, 2021 7.417 7.479 7.380 7.436 2,874,151 -0.01(-0.17%)
May 18, 2021 7.442 7.504 7.392 7.448 2,705,882 +0.04(+0.50%)
May 17, 2021 7.405 7.436 7.358 7.411 2,773,887 -0.02(-0.33%)
May 14, 2021 7.392 7.442 7.355 7.436 2,023,202 +0.06(+0.75%)
May 13, 2021 7.208 7.417 7.196 7.380 3,209,858 +0.19(+2.64%)
May 12, 2021 7.392 7.441 7.165 7.190 4,510,417 -0.23(-3.14%)
May 11, 2021 7.423 7.441 7.312 7.423 3,049,727 -0.02(-0.25%)
May 10, 2021 7.582 7.613 7.441 7.441 3,151,720 -0.11(-1.46%)
May 07, 2021 7.484 7.595 7.472 7.552 2,348,934 +0.04(+0.49%)
May 06, 2021 7.527 7.558 7.423 7.515 3,002,326 -0.01(-0.16%)
May 05, 2021 7.509 7.558 7.454 7.527 2,500,207 +0.02(+0.25%)
May 04, 2021 7.619 7.631 7.454 7.509 3,440,080 -0.06(-0.81%)
May 03, 2021 7.668 7.705 7.570 7.570 4,353,916 -0.06(-0.72%)
Apr 30, 2021 7.570 7.631 7.530 7.625 3,299,943 +0.06(+0.81%)
Apr 29, 2021 7.619 7.638 7.527 7.564 2,264,613 -0.01(-0.08%)
Apr 28, 2021 7.558 7.601 7.533 7.570 2,023,249 +0.05(+0.65%)
Apr 27, 2021 7.497 7.576 7.466 7.521 2,084,100 +0.06(+0.74%)
Apr 26, 2021 7.533 7.558 7.466 7.466 1,862,935 -0.02(-0.25%)
Apr 23, 2021 7.386 7.524 7.368 7.484 2,358,732 +0.08(+1.08%)
Apr 22, 2021 7.380 7.423 7.242 7.405 3,167,545 +0.03(+0.42%)
Apr 21, 2021 7.392 7.423 7.312 7.374 2,713,556 -0.06(-0.74%)
Apr 20, 2021 7.472 7.490 7.362 7.429 1,801,445 -0.04(-0.49%)
Apr 19, 2021 7.509 7.533 7.457 7.466 1,596,219 -0.09(-1.14%)
Apr 16, 2021 7.515 7.570 7.515 7.552 1,111,880 +0.05(+0.65%)
Apr 15, 2021 7.546 7.564 7.472 7.503 1,630,347 -0.01(-0.08%)
Apr 14, 2021 7.607 7.687 7.503 7.509 2,280,576 -0.10(-1.37%)
Apr 13, 2021 7.546 7.619 7.485 7.613 2,013,432 +0.05(+0.64%)
Apr 12, 2021 7.461 7.589 7.437 7.564 2,253,285 +0.14(+1.89%)
Apr 09, 2021 7.497 7.497 7.421 7.424 2,086,396 -0.07(-0.97%)
Apr 08, 2021 7.479 7.497 7.443 7.497 2,185,844 +0.05(+0.65%)
Apr 07, 2021 7.449 7.479 7.431 7.449 1,569,298 +0.02(+0.25%)
Apr 06, 2021 7.455 7.479 7.418 7.431 1,525,948 -0.02(-0.33%)
Apr 05, 2021 7.479 7.504 7.418 7.455 1,508,638 -0.02(-0.33%)
Apr 01, 2021 7.455 7.479 7.397 7.479 1,933,577 +0.05(+0.74%)
Mar 31, 2021 7.504 7.516 7.418 7.424 2,334,066 -0.08(-1.05%)
Mar 30, 2021 7.376 7.509 7.370 7.504 2,391,508 +0.15(+1.99%)
Mar 29, 2021 7.431 7.494 7.357 7.357 1,687,753 -0.12(-1.55%)
Mar 26, 2021 7.443 7.504 7.382 7.473 2,234,779 +0.05(+0.74%)
Mar 25, 2021 7.333 7.455 7.260 7.418 4,115,252 +0.09(+1.25%)
Mar 24, 2021 7.382 7.558 7.327 7.327 3,186,917 -0.01(-0.17%)
Mar 23, 2021 7.394 7.449 7.309 7.339 1,674,952 -0.05(-0.74%)
Mar 22, 2021 7.370 7.431 7.291 7.394 2,393,036 +0.04(+0.50%)
Mar 19, 2021 7.321 7.449 7.254 7.357 3,195,406 +0.02(+0.33%)
Mar 18, 2021 7.485 7.491 7.309 7.333 2,002,604 -0.14(-1.87%)
Mar 17, 2021 7.364 7.479 7.351 7.473 1,788,316 +0.09(+1.15%)
Mar 16, 2021 7.455 7.467 7.373 7.388 1,620,481 -0.08(-1.06%)
Mar 15, 2021 7.418 7.473 7.376 7.467 3,087,760 +0.06(+0.82%)
Mar 12, 2021 7.376 7.467 7.321 7.406 2,381,519 +0.04(+0.58%)
Mar 11, 2021 7.388 7.400 7.255 7.364 2,695,884 +0.01(+0.16%)
Mar 10, 2021 7.279 7.394 7.267 7.352 2,249,625 +0.05(+0.66%)
Mar 09, 2021 7.273 7.327 7.219 7.303 2,513,202 +0.03(+0.41%)
Mar 08, 2021 7.164 7.345 7.158 7.273 3,112,117 +0.14(+2.03%)
Mar 05, 2021 7.231 7.249 6.832 7.128 3,798,381 -0.04(-0.51%)
Mar 04, 2021 7.364 7.376 7.074 7.164 3,987,173 -0.19(-2.55%)
Mar 03, 2021 7.424 7.490 7.352 7.352 2,381,062 -0.07(-0.98%)
Mar 02, 2021 7.345 7.472 7.321 7.424 3,558,663 +0.08(+1.07%)
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.