Armour Residential R (NY: ARR )

10.24 USD +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 10.22 10.34 10.18 10.24 1,909,232 +0.04(+0.39%)
Dec 07, 2021 10.20 10.30 10.17 10.20 2,201,546 +0.05(+0.49%)
Dec 06, 2021 9.880 10.23 9.865 10.15 2,260,317 +0.35(+3.57%)
Dec 03, 2021 9.870 9.885 9.760 9.800 1,656,430 -0.04(-0.41%)
Dec 02, 2021 9.660 9.880 9.570 9.840 2,379,043 +0.24(+2.50%)
Dec 01, 2021 9.980 10.02 9.590 9.600 2,491,843 -0.19(-1.94%)
Nov 30, 2021 9.950 10.00 9.690 9.790 2,512,234 -0.21(-2.10%)
Nov 29, 2021 10.03 10.09 9.850 10.00 2,131,948 +0.04(+0.40%)
Nov 26, 2021 10.00 10.03 9.810 9.960 1,787,445 -0.14(-1.39%)
Nov 24, 2021 10.05 10.14 10.05 10.10 954,533 +0.02(+0.20%)
Nov 23, 2021 10.15 10.22 10.02 10.08 2,779,695 -0.05(-0.49%)
Nov 22, 2021 10.28 10.31 10.13 10.13 2,343,938 -0.16(-1.55%)
Nov 19, 2021 10.32 10.34 10.25 10.29 1,605,823 -0.09(-0.87%)
Nov 18, 2021 10.35 10.38 10.26 10.38 1,736,729 +0.03(+0.29%)
Nov 17, 2021 10.27 10.37 10.23 10.35 1,501,185 +0.05(+0.49%)
Nov 16, 2021 10.36 10.38 10.24 10.30 1,685,623 -0.08(-0.77%)
Nov 15, 2021 10.49 10.54 10.36 10.38 1,875,059 -0.10(-0.95%)
Nov 12, 2021 10.54 10.55 10.42 10.48 2,014,663 -0.12(-1.13%)
Nov 11, 2021 10.64 10.68 10.59 10.60 2,256,518 -0.02(-0.19%)
Nov 10, 2021 10.73 10.62 10.62 2,366,305 -0.11(-1.03%)
Nov 09, 2021 10.78 10.81 10.72 10.73 1,639,035 -0.07(-0.65%)
Nov 08, 2021 10.90 10.91 10.75 10.80 1,776,968 -0.07(-0.64%)
Nov 05, 2021 10.80 10.88 10.77 10.87 2,239,806 +0.15(+1.40%)
Nov 04, 2021 10.80 10.85 10.70 10.72 1,847,243 -0.05(-0.46%)
Nov 03, 2021 10.64 10.86 10.62 10.77 2,425,473 +0.13(+1.22%)
Nov 02, 2021 10.75 10.75 10.61 10.64 1,132,426 -0.11(-1.02%)
Nov 01, 2021 10.53 10.77 10.64 10.75 2,039,508 +0.23(+2.19%)
Oct 29, 2021 10.57 10.62 10.41 10.52 1,980,787 -0.03(-0.28%)
Oct 28, 2021 10.70 10.75 10.39 10.55 2,917,070 -0.15(-1.40%)
Oct 27, 2021 10.67 10.72 10.60 10.70 1,675,882 +0.05(+0.47%)
Oct 26, 2021 10.75 10.65 10.65 1,310,992 -0.09(-0.84%)
Oct 25, 2021 10.70 10.77 10.67 10.74 1,768,054 +0.05(+0.47%)
Oct 22, 2021 10.74 10.76 10.66 10.69 1,429,570 -0.05(-0.47%)
Oct 21, 2021 10.78 10.93 10.70 10.74 2,430,898 -0.01(-0.09%)
Oct 20, 2021 10.70 10.79 10.70 10.75 1,952,401 +0.03(+0.28%)
Oct 19, 2021 10.68 10.74 10.61 10.72 1,653,965 +0.06(+0.56%)
Oct 18, 2021 10.81 10.81 10.66 10.66 2,294,406 -0.09(-0.84%)
Oct 15, 2021 10.95 10.98 10.75 10.75 1,904,233 -0.14(-1.29%)
Oct 14, 2021 10.99 11.05 10.88 10.89 1,586,424 -0.20(-1.80%)
Oct 13, 2021 11.07 11.11 10.88 11.09 2,390,420 +0.04(+0.36%)
Oct 12, 2021 11.09 11.11 11.03 11.05 1,715,934 -0.04(-0.36%)
Oct 11, 2021 11.00 11.18 10.99 11.09 1,979,796 +0.14(+1.28%)
Oct 08, 2021 10.92 10.99 10.89 10.95 1,288,889 +0.03(+0.27%)
Oct 07, 2021 11.00 11.05 10.90 10.92 1,490,769 -0.03(-0.27%)
Oct 06, 2021 10.96 10.97 10.85 10.95 1,387,957 -0.03(-0.27%)
Oct 05, 2021 10.84 11.00 10.78 10.98 1,355,375 +0.16(+1.48%)
Oct 04, 2021 10.90 10.98 10.79 10.82 1,461,463 -0.11(-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.