Armour Residential R (NY: ARR )

9.720 USD -0.100 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 9.810 9.820 9.630 9.720 3,347,305 -0.20(-2.02%)
Jan 13, 2022 10.05 10.07 9.910 9.920 2,707,654 -0.11(-1.10%)
Jan 12, 2022 10.12 10.13 10.01 10.03 1,992,086 -0.05(-0.50%)
Jan 11, 2022 10.09 10.12 10.01 10.08 1,646,521 +0.01(+0.10%)
Jan 10, 2022 10.09 10.14 9.962 10.07 1,998,418 +0.00(+0.00%)
Jan 07, 2022 10.05 10.10 10.02 10.07 1,431,348 +0.04(+0.40%)
Jan 06, 2022 10.02 10.08 9.922 10.03 1,012,872 +0.13(+1.31%)
Jan 05, 2022 10.08 10.14 9.890 9.900 1,883,518 -0.13(-1.30%)
Jan 04, 2022 10.07 10.17 10.01 10.03 2,011,495 -0.01(-0.10%)
Jan 03, 2022 9.910 10.10 9.900 10.04 1,970,875 +0.23(+2.34%)
Dec 31, 2021 9.900 9.940 9.780 9.810 1,150,667 -0.05(-0.51%)
Dec 30, 2021 9.920 9.998 9.820 9.860 1,055,613 -0.07(-0.70%)
Dec 29, 2021 9.920 9.960 9.850 9.930 1,097,891 +0.01(+0.10%)
Dec 28, 2021 9.880 10.02 9.810 9.920 1,083,456 +0.07(+0.71%)
Dec 27, 2021 9.840 9.890 9.720 9.850 1,237,144 +0.01(+0.10%)
Dec 23, 2021 9.700 9.880 9.680 9.840 1,037,148 +0.13(+1.34%)
Dec 22, 2021 9.660 9.770 9.580 9.710 1,342,090 +0.05(+0.52%)
Dec 21, 2021 9.380 9.730 9.380 9.660 2,776,479 +0.39(+4.21%)
Dec 20, 2021 9.420 9.450 9.020 9.270 3,307,945 -0.24(-2.52%)
Dec 17, 2021 9.630 9.640 9.475 9.510 5,768,552 -0.13(-1.35%)
Dec 16, 2021 9.740 9.810 9.640 9.640 2,063,633 -0.03(-0.31%)
Dec 15, 2021 9.700 9.720 9.510 9.670 3,048,795 -0.01(-0.10%)
Dec 14, 2021 9.860 9.955 9.660 9.680 2,445,666 -0.31(-3.10%)
Dec 13, 2021 10.09 10.11 9.890 9.990 1,778,723 -0.07(-0.70%)
Dec 10, 2021 10.25 10.28 10.04 10.06 1,826,207 -0.16(-1.57%)
Dec 09, 2021 10.24 10.29 10.21 10.22 1,988,145 -0.02(-0.20%)
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%)
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.