Skip to main content

Armour Residential R (NY: ARR )

19.65 +0.31 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.070 5.118 4.973 5.048 1,911,126 -0.06(-1.16%)
Jun 29, 2020 4.957 5.131 4.844 5.107 2,457,634 +0.15(+2.93%)
Jun 26, 2020 5.010 5.016 4.833 4.962 5,100,634 -0.14(-2.74%)
Jun 25, 2020 4.801 5.102 4.780 5.102 2,362,368 +0.25(+5.21%)
Jun 24, 2020 4.881 4.908 4.656 4.849 2,865,408 -0.13(-2.59%)
Jun 23, 2020 4.957 4.978 4.860 4.978 2,289,829 +0.07(+1.42%)
Jun 22, 2020 4.903 4.913 4.720 4.908 2,440,036 +0.08(+1.56%)
Jun 19, 2020 4.930 5.000 4.769 4.833 5,779,392 -0.06(-1.21%)
Jun 18, 2020 4.833 4.978 4.785 4.892 1,722,606 -0.02(-0.33%)
Jun 17, 2020 4.924 4.989 4.876 4.908 2,243,590 -0.01(-0.22%)
Jun 16, 2020 5.209 5.236 4.806 4.919 2,917,984 +0.01(+0.22%)
Jun 15, 2020 4.527 5.010 4.505 4.908 2,924,086 +0.13(+2.70%)
Jun 12, 2020 4.769 4.838 4.537 4.779 2,352,493 +0.31(+6.85%)
Jun 11, 2020 4.388 4.691 4.340 4.473 3,170,463 -0.39(-8.09%)
Jun 10, 2020 5.063 5.084 4.675 4.866 3,200,246 -0.23(-4.49%)
Jun 09, 2020 5.201 5.313 5.039 5.095 3,459,825 -0.26(-4.87%)
Jun 08, 2020 5.276 5.489 5.186 5.356 4,845,197 +0.46(+9.46%)
Jun 05, 2020 5.132 5.372 4.845 4.893 4,249,156 +0.11(+2.34%)
Jun 04, 2020 4.494 4.878 4.446 4.781 3,804,027 +0.29(+6.39%)
Jun 03, 2020 4.361 4.575 4.351 4.494 2,813,573 +0.24(+5.63%)
Jun 02, 2020 4.430 4.450 4.255 4.255 3,820,617 -0.11(-2.44%)
Jun 01, 2020 4.164 4.441 4.127 4.361 2,430,248 +0.20(+4.73%)
May 29, 2020 4.281 4.319 4.164 4.164 3,763,677 -0.18(-4.16%)
May 28, 2020 4.595 4.595 4.329 4.345 2,254,201 -0.19(-4.22%)
May 27, 2020 4.611 4.616 4.297 4.537 3,507,730 +0.04(+0.95%)
May 26, 2020 4.515 4.595 4.430 4.494 2,703,934 +0.23(+5.49%)
May 22, 2020 4.207 4.265 4.101 4.260 1,582,222 +0.06(+1.39%)
May 21, 2020 4.313 4.351 4.164 4.202 1,537,363 -0.14(-3.19%)
May 20, 2020 4.366 4.382 4.239 4.340 2,328,766 +0.23(+5.56%)
May 19, 2020 4.148 4.260 4.047 4.111 1,726,154 -0.04(-1.02%)
May 18, 2020 4.031 4.202 3.968 4.154 3,265,603 +0.31(+8.17%)
May 15, 2020 3.851 3.930 3.744 3.840 4,654,347 -0.09(-2.17%)
May 14, 2020 3.563 3.925 3.398 3.925 3,467,882 +0.27(+7.27%)
May 13, 2020 3.760 3.776 3.526 3.659 3,572,141 -0.13(-3.51%)
May 12, 2020 3.994 4.026 3.792 3.792 2,690,944 -0.19(-4.81%)
May 11, 2020 4.191 4.202 3.952 3.984 2,759,621 -0.23(-5.43%)
May 08, 2020 4.281 4.366 4.114 4.212 3,110,858 +0.01(+0.25%)
May 07, 2020 4.079 4.312 4.074 4.202 2,585,579 +0.12(+3.00%)
May 06, 2020 4.319 4.404 4.074 4.079 2,813,610 -0.22(-5.19%)
May 05, 2020 4.324 4.433 4.271 4.303 3,725,448 +0.11(+2.67%)
May 04, 2020 4.159 4.255 4.005 4.191 2,875,391 -0.10(-2.35%)
May 01, 2020 4.521 4.569 4.127 4.292 4,542,849 -0.41(-8.71%)
Apr 30, 2020 4.861 4.920 4.659 4.702 3,527,679 -0.18(-3.70%)
Apr 29, 2020 4.893 5.042 4.707 4.882 4,227,715 +0.17(+3.61%)
Apr 28, 2020 4.494 4.803 4.377 4.712 3,453,641 +0.29(+6.62%)
Apr 27, 2020 4.255 4.505 4.042 4.420 2,616,975 +0.12(+2.85%)
Apr 24, 2020 4.430 4.472 4.228 4.297 3,994,383 -0.18(-3.92%)
Apr 23, 2020 4.483 4.638 4.441 4.473 2,557,862 -0.01(-0.12%)
Apr 22, 2020 4.574 4.616 4.329 4.478 2,548,141 -0.02(-0.36%)
Apr 21, 2020 4.255 4.558 4.255 4.494 2,712,760 +0.09(+1.93%)
Apr 20, 2020 4.388 4.638 4.329 4.409 3,223,304 -0.20(-4.27%)
Apr 17, 2020 4.521 4.635 4.351 4.606 4,557,139 +0.35(+8.25%)
Apr 16, 2020 4.420 4.468 4.164 4.255 3,247,547 -0.16(-3.61%)
Apr 15, 2020 4.398 4.475 4.234 4.414 3,965,224 -0.26(-5.57%)
Apr 14, 2020 4.877 4.888 4.454 4.675 5,155,663 -0.02(-0.34%)
Apr 13, 2020 4.978 5.010 4.377 4.691 4,625,172 -0.15(-3.08%)
Apr 09, 2020 4.866 5.345 4.755 4.840 7,204,518 +0.32(+7.06%)
Apr 08, 2020 4.388 4.680 4.234 4.521 7,575,593 +0.40(+9.68%)
Apr 07, 2020 4.452 4.696 4.047 4.122 5,389,119 +0.07(+1.84%)
Apr 06, 2020 3.670 4.377 3.670 4.047 3,447,915 +0.71(+21.37%)
Apr 03, 2020 3.563 3.579 2.990 3.335 3,091,115 -0.22(-6.28%)
Apr 02, 2020 3.851 3.999 3.457 3.558 2,694,979 -0.27(-6.95%)
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.