Skip to main content

Armour Residential R (NY: ARR )

20.70 +0.05 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.839 5.844 5.718 5.761 2,348,638 -0.07(-1.15%)
Jan 28, 2021 5.828 5.890 5.782 5.828 1,715,613 +0.01(+0.18%)
Jan 27, 2021 5.911 5.947 5.808 5.818 2,299,401 -0.14(-2.34%)
Jan 26, 2021 5.968 6.030 5.901 5.957 1,499,908 +0.04(+0.61%)
Jan 25, 2021 5.823 5.942 5.777 5.921 1,768,282 +0.09(+1.50%)
Jan 22, 2021 5.751 5.834 5.720 5.834 1,730,943 +0.05(+0.89%)
Jan 21, 2021 5.730 5.808 5.710 5.782 1,902,024 +0.06(+0.99%)
Jan 20, 2021 5.679 5.765 5.674 5.725 1,644,640 +0.06(+1.09%)
Jan 19, 2021 5.674 5.715 5.632 5.663 1,774,022 -0.01(-0.09%)
Jan 15, 2021 5.684 5.684 5.632 5.669 1,544,238 -0.03(-0.45%)
Jan 14, 2021 5.689 5.720 5.617 5.694 1,881,691 +0.24(+4.35%)
Jan 13, 2021 5.447 5.472 5.418 5.457 2,368,676 +0.00(+0.00%)
Jan 12, 2021 5.467 5.496 5.432 5.457 2,229,790 +0.00(+0.09%)
Jan 11, 2021 5.398 5.501 5.398 5.452 1,952,969 +0.00(+0.00%)
Jan 08, 2021 5.383 5.458 5.309 5.452 1,931,727 +0.10(+1.84%)
Jan 07, 2021 5.354 5.408 5.324 5.354 1,564,579 +0.02(+0.46%)
Jan 06, 2021 5.295 5.393 5.285 5.329 2,733,117 +0.10(+1.88%)
Jan 05, 2021 5.245 5.285 5.206 5.230 1,420,873 +0.00(+0.09%)
Jan 04, 2021 5.324 5.354 5.181 5.226 3,632,911 -0.09(-1.67%)
Dec 31, 2020 5.314 5.314 5.314 1,936,770 +0.02(+0.47%)
Dec 30, 2020 5.270 5.329 5.226 5.290 1,936,770 +0.01(+0.28%)
Dec 29, 2020 5.309 5.339 5.252 5.275 1,817,305 -0.02(-0.46%)
Dec 28, 2020 5.295 5.418 5.285 5.299 2,454,042 +0.02(+0.47%)
Dec 24, 2020 5.349 5.353 5.265 5.275 1,187,583 -0.07(-1.38%)
Dec 23, 2020 5.250 5.388 5.245 5.349 2,159,751 +0.11(+2.16%)
Dec 22, 2020 5.275 5.275 5.186 5.235 1,981,094 -0.04(-0.75%)
Dec 21, 2020 5.226 5.280 5.186 5.275 1,855,712 +0.03(+0.56%)
Dec 18, 2020 5.344 5.373 5.245 5.245 5,073,981 -0.10(-1.93%)
Dec 17, 2020 5.324 5.349 5.285 5.349 1,598,042 +0.03(+0.56%)
Dec 16, 2020 5.359 5.388 5.309 5.319 1,502,083 -0.04(-0.83%)
Dec 15, 2020 5.334 5.398 5.314 5.363 1,363,437 +0.05(+0.93%)
Dec 14, 2020 5.408 5.418 5.314 5.314 2,458,785 +0.14(+2.66%)
Dec 11, 2020 5.190 5.193 5.150 5.176 2,882,934 -0.02(-0.36%)
Dec 10, 2020 5.186 5.209 5.139 5.195 2,207,865 -0.01(-0.27%)
Dec 09, 2020 5.294 5.313 5.172 5.209 2,464,079 -0.06(-1.07%)
Dec 08, 2020 5.233 5.350 5.215 5.266 2,460,748 +0.04(+0.72%)
Dec 07, 2020 5.289 5.289 5.157 5.228 2,344,293 -0.04(-0.80%)
Dec 04, 2020 5.167 5.284 5.153 5.270 2,937,385 +0.15(+2.94%)
Dec 03, 2020 5.092 5.195 5.063 5.120 2,200,952 +0.05(+1.02%)
Dec 02, 2020 5.040 5.101 4.993 5.068 1,855,746 +0.06(+1.13%)
Dec 01, 2020 5.021 5.125 5.012 5.012 1,902,047 +0.04(+0.76%)
Nov 30, 2020 5.115 5.115 4.937 4.974 2,912,167 -0.14(-2.76%)
Nov 27, 2020 5.054 5.143 5.044 5.115 1,200,690 +0.06(+1.21%)
Nov 25, 2020 5.162 5.200 5.016 5.054 2,331,190 -0.11(-2.18%)
Nov 24, 2020 5.157 5.223 5.110 5.167 2,420,401 +0.12(+2.33%)
Nov 23, 2020 4.974 5.106 4.946 5.049 2,183,491 +0.11(+2.19%)
Nov 20, 2020 4.932 4.998 4.897 4.941 1,537,820 +0.01(+0.19%)
Nov 19, 2020 4.885 4.932 4.791 4.932 2,033,434 +0.04(+0.87%)
Nov 18, 2020 4.988 5.125 4.890 4.890 2,230,392 -0.07(-1.42%)
Nov 17, 2020 4.866 4.960 4.795 4.960 2,636,617 +0.06(+1.15%)
Nov 16, 2020 4.852 4.965 4.819 4.904 2,805,094 +0.12(+2.56%)
Nov 13, 2020 4.786 4.817 4.758 4.781 2,422,013 +0.23(+5.06%)
Nov 12, 2020 4.538 4.596 4.515 4.551 2,371,163 -0.01(-0.29%)
Nov 11, 2020 4.694 4.699 4.515 4.564 2,656,403 -0.06(-1.35%)
Nov 10, 2020 4.493 4.721 4.488 4.627 3,901,395 +0.16(+3.60%)
Nov 09, 2020 4.515 4.596 4.466 4.466 4,333,250 +0.11(+2.57%)
Nov 06, 2020 4.457 4.464 4.350 4.354 2,204,876 -0.08(-1.81%)
Nov 05, 2020 4.430 4.529 4.399 4.435 2,376,844 +0.04(+0.92%)
Nov 04, 2020 4.359 4.444 4.296 4.395 1,569,043 +0.01(+0.20%)
Nov 03, 2020 4.421 4.421 4.350 4.386 1,407,045 +0.01(+0.20%)
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.