Skip to main content

ARMOUR Residential REIT, Inc. (NY:ARR)

17.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2025 17.17 17.23 16.96 17.03 1,851,391 -0.07(-0.41%)
Mar 31, 2025 16.88 17.14 16.71 17.10 2,493,360 +0.05(+0.29%)
Mar 28, 2025 17.62 17.63 16.96 17.05 3,116,701 -0.53(-3.01%)
Mar 27, 2025 17.61 17.86 17.55 17.58 2,157,488 -0.04(-0.23%)
Mar 26, 2025 18.17 18.19 17.58 17.62 4,055,596 -0.54(-2.97%)
Mar 25, 2025 18.60 18.64 18.15 18.16 2,730,327 -0.38(-2.05%)
Mar 24, 2025 18.61 18.75 18.51 18.54 2,254,193 +0.01(+0.05%)
Mar 21, 2025 18.60 18.69 18.51 18.53 7,357,414 -0.09(-0.48%)
Mar 20, 2025 18.67 18.80 18.58 18.62 1,836,073 -0.06(-0.32%)
Mar 19, 2025 18.83 18.88 18.57 18.68 2,369,303 -0.12(-0.64%)
Mar 18, 2025 18.65 18.84 18.58 18.80 2,377,349 +0.08(+0.43%)
Mar 17, 2025 18.55 18.78 18.55 18.72 2,689,872 +0.16(+0.86%)
Mar 14, 2025 18.41 18.63 18.41 18.56 3,073,387 +0.22(+1.18%)
Mar 13, 2025 18.45 18.66 18.24 18.34 2,302,961 +0.01(+0.05%)
Mar 12, 2025 18.33 18.43 18.14 18.33 2,274,782 +0.09(+0.49%)
Mar 11, 2025 18.75 18.83 17.94 18.24 4,980,104 -0.50(-2.69%)
Mar 10, 2025 18.78 18.95 18.61 18.75 4,254,337 -0.02(-0.10%)
Mar 07, 2025 18.43 18.96 18.41 18.77 4,161,442 +0.36(+1.93%)
Mar 06, 2025 18.36 18.50 18.31 18.41 2,099,377 -0.04(-0.21%)
Mar 05, 2025 18.33 18.52 18.24 18.45 1,787,861 +0.14(+0.75%)
Mar 04, 2025 18.32 18.50 18.19 18.31 2,423,019 -0.10(-0.54%)
Mar 03, 2025 18.87 18.89 18.38 18.41 3,318,319 -0.39(-2.10%)
Feb 28, 2025 18.73 18.98 18.71 18.81 3,048,561 +0.07(+0.37%)
Feb 27, 2025 18.80 18.84 18.65 18.74 1,895,485 -0.07(-0.37%)
Feb 26, 2025 18.61 18.92 18.60 18.81 2,424,791 +0.21(+1.11%)
Feb 25, 2025 18.50 18.71 18.46 18.60 4,109,587 +0.10(+0.53%)
Feb 24, 2025 18.64 18.66 18.40 18.50 2,867,408 -0.15(-0.79%)
Feb 21, 2025 18.74 18.88 18.53 18.65 3,340,110 -0.05(-0.26%)
Feb 20, 2025 18.68 18.87 18.61 18.70 3,132,518 -0.02(-0.11%)
Feb 19, 2025 18.65 18.80 18.65 18.72 3,267,090 +0.01(+0.05%)
Feb 18, 2025 18.83 18.93 18.65 18.71 3,747,568 -0.23(-1.20%)
Feb 14, 2025 18.75 19.00 18.62 18.94 3,882,872 +0.21(+1.11%)
Feb 13, 2025 18.35 18.76 18.13 18.73 3,582,672 +0.29(+1.59%)
Feb 12, 2025 18.50 18.58 18.34 18.44 3,271,253 -0.15(-0.79%)
Feb 11, 2025 18.43 18.61 18.39 18.58 2,038,501 +0.16(+0.85%)
Feb 10, 2025 18.38 18.46 18.35 18.43 1,821,009 +0.09(+0.48%)
Feb 07, 2025 18.38 18.40 18.25 18.34 1,510,011 -0.07(-0.37%)
Feb 06, 2025 18.43 18.48 18.35 18.41 1,456,000 +0.05(+0.27%)
Feb 05, 2025 18.38 18.52 18.35 18.36 1,688,871 +0.02(+0.11%)
Feb 04, 2025 18.33 18.38 18.15 18.34 1,985,070 +0.06(+0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.