Skip to main content

Armour Residential R (NY: ARR )

19.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 7.376 7.502 7.303 7.345 1,996,309 +0.06(+0.83%)
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%)
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.