Skip to main content

Armour Residential R (NY: ARR )

19.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 18.94 19.11 18.85 19.04 682,867 -0.05(-0.26%)
Feb 27, 2024 19.00 19.14 18.86 19.09 844,459 +0.26(+1.38%)
Feb 26, 2024 19.00 19.20 18.83 18.83 784,358 -0.19(-1.00%)
Feb 23, 2024 18.96 19.17 18.84 19.02 699,224 +0.10(+0.53%)
Feb 22, 2024 18.83 19.05 18.73 18.92 811,133 +0.04(+0.21%)
Feb 21, 2024 18.71 18.91 18.64 18.88 701,804 +0.08(+0.43%)
Feb 20, 2024 18.94 19.08 18.71 18.80 1,082,893 -0.32(-1.67%)
Feb 16, 2024 19.03 19.41 18.88 19.12 1,239,317 -0.17(-0.88%)
Feb 15, 2024 18.34 19.30 18.34 19.29 2,370,750 +1.02(+5.58%)
Feb 14, 2024 18.40 18.45 18.03 18.27 1,147,109 +0.10(+0.55%)
Feb 13, 2024 18.59 18.65 18.16 18.17 1,932,702 -0.84(-4.41%)
Feb 12, 2024 18.66 19.09 18.62 19.01 1,030,642 +0.40(+2.17%)
Feb 09, 2024 18.38 18.67 18.31 18.60 1,053,805 +0.29(+1.56%)
Feb 08, 2024 18.30 18.48 18.14 18.32 1,204,244 +0.07(+0.38%)
Feb 07, 2024 18.72 18.74 18.11 18.25 1,228,980 -0.36(-1.91%)
Feb 06, 2024 18.54 18.78 18.41 18.60 1,071,181 +0.05(+0.27%)
Feb 05, 2024 18.81 18.82 18.08 18.55 1,666,436 -0.51(-2.69%)
Feb 02, 2024 18.99 19.25 18.78 19.07 1,014,532 -0.25(-1.28%)
Feb 01, 2024 18.90 19.39 18.56 19.31 1,487,715 +0.51(+2.73%)
Jan 31, 2024 19.17 19.47 18.80 18.80 1,317,496 -0.38(-2.01%)
Jan 30, 2024 19.91 19.94 19.19 19.19 1,413,656 -0.83(-4.14%)
Jan 29, 2024 19.61 20.06 19.61 20.02 1,210,992 +0.41(+2.11%)
Jan 26, 2024 19.60 19.80 19.51 19.60 944,661 +0.00(+0.00%)
Jan 25, 2024 19.37 19.61 19.22 19.60 894,745 +0.39(+2.06%)
Jan 24, 2024 19.35 19.45 19.15 19.21 926,956 +0.05(+0.26%)
Jan 23, 2024 18.85 19.19 18.62 19.16 1,555,885 +0.39(+2.10%)
Jan 22, 2024 18.92 19.12 18.59 18.76 1,113,220 -0.02(-0.10%)
Jan 19, 2024 18.91 18.91 18.49 18.78 1,174,227 -0.01(-0.05%)
Jan 18, 2024 18.93 19.07 18.52 18.79 1,090,904 -0.07(-0.37%)
Jan 17, 2024 19.00 19.41 18.77 18.86 1,212,933 -0.35(-1.80%)
Jan 16, 2024 19.30 19.38 18.94 19.21 956,534 -0.33(-1.67%)
Jan 12, 2024 19.31 19.64 19.25 19.53 1,039,002 +0.29(+1.49%)
Jan 11, 2024 19.46 19.47 18.93 19.25 1,628,149 -0.23(-1.20%)
Jan 10, 2024 19.46 19.62 19.27 19.48 1,211,645 +0.08(+0.40%)
Jan 09, 2024 19.02 19.44 18.86 19.40 1,456,113 +0.26(+1.38%)
Jan 08, 2024 18.48 19.15 18.37 19.14 1,135,195 +0.65(+3.53%)
Jan 05, 2024 18.00 18.49 17.91 18.49 1,153,634 +0.46(+2.54%)
Jan 04, 2024 18.20 18.32 18.02 18.03 1,383,156 -0.14(-0.75%)
Jan 03, 2024 18.16 18.24 17.80 18.16 1,453,041 -0.24(-1.32%)
Jan 02, 2024 18.73 18.73 18.19 18.41 1,603,085 -0.43(-2.28%)
Dec 29, 2023 19.20 19.23 18.82 18.84 1,284,949 -0.49(-2.52%)
Dec 28, 2023 19.33 19.45 19.22 19.32 875,984 -0.10(-0.50%)
Dec 27, 2023 19.33 19.55 19.23 19.42 932,771 +0.14(+0.71%)
Dec 26, 2023 19.17 19.45 19.16 19.28 1,022,606 +0.16(+0.82%)
Dec 22, 2023 19.10 19.32 19.05 19.13 973,691 +0.09(+0.46%)
Dec 21, 2023 18.67 19.04 18.56 19.04 1,230,575 +0.53(+2.84%)
Dec 20, 2023 18.61 18.99 18.49 18.51 1,472,372 -0.12(-0.63%)
Dec 19, 2023 18.52 18.70 18.43 18.63 1,434,897 +0.20(+1.06%)
Dec 18, 2023 18.33 18.74 18.29 18.44 2,664,416 -0.37(-1.97%)
Dec 15, 2023 18.89 19.17 18.78 18.81 3,979,406 -0.54(-2.77%)
Dec 14, 2023 18.20 19.55 18.07 19.34 4,010,290 +0.40(+2.11%)
Dec 13, 2023 18.32 19.17 18.09 18.94 2,777,936 +0.73(+3.99%)
Dec 12, 2023 18.11 18.41 17.91 18.22 1,496,375 +0.18(+1.01%)
Dec 11, 2023 18.18 18.34 17.91 18.04 1,985,952 -0.21(-1.15%)
Dec 08, 2023 17.90 18.31 17.85 18.25 1,565,151 +0.28(+1.54%)
Dec 07, 2023 17.77 17.99 17.69 17.97 1,326,980 +0.26(+1.46%)
Dec 06, 2023 18.15 18.31 17.65 17.71 1,920,578 -0.32(-1.80%)
Dec 05, 2023 18.03 18.14 17.93 18.04 1,546,062 +0.00(+0.00%)
Dec 04, 2023 17.65 18.06 17.60 18.04 1,924,830 +0.37(+2.11%)
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.