Skip to main content

ARMOUR Residential REIT, Inc. (NY:ARR)

16.84 +0.37 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 16.61 16.86 16.52 16.84 2,043,789 +0.37(+2.25%)
May 07, 2025 16.13 16.55 16.09 16.47 1,787,170 +0.37(+2.30%)
May 06, 2025 16.10 16.14 15.88 16.10 1,853,625 -0.06(-0.37%)
May 05, 2025 16.12 16.33 15.95 16.16 1,840,045 -0.06(-0.37%)
May 02, 2025 16.48 16.49 16.12 16.22 3,089,316 -0.18(-1.10%)
May 01, 2025 16.52 16.64 16.23 16.40 2,441,056 -0.07(-0.43%)
Apr 30, 2025 16.50 16.60 16.26 16.47 2,485,406 -0.18(-1.08%)
Apr 29, 2025 16.46 16.81 16.26 16.65 3,514,260 +0.23(+1.40%)
Apr 28, 2025 16.18 16.49 16.05 16.42 3,722,725 +0.43(+2.69%)
Apr 25, 2025 15.34 16.00 15.24 15.99 3,035,663 +0.69(+4.51%)
Apr 24, 2025 15.15 15.34 14.72 15.30 2,424,036 +0.42(+2.82%)
Apr 23, 2025 15.12 15.17 14.73 14.88 2,382,077 +0.18(+1.22%)
Apr 22, 2025 14.22 14.71 14.20 14.70 2,717,401 +0.62(+4.40%)
Apr 21, 2025 14.15 14.16 13.70 14.08 3,118,422 -0.22(-1.54%)
Apr 17, 2025 13.97 14.44 13.89 14.30 2,387,707 +0.33(+2.36%)
Apr 16, 2025 14.12 14.22 13.93 13.97 3,152,849 -0.26(-1.83%)
Apr 15, 2025 14.15 14.45 14.02 14.23 2,972,396 +0.04(+0.28%)
Apr 14, 2025 14.05 14.40 13.92 14.19 4,224,635 +0.33(+2.41%)
Apr 11, 2025 13.91 14.06 13.43 13.86 4,378,488 -0.06(-0.42%)
Apr 10, 2025 14.66 14.74 13.31 13.91 4,816,567 -0.88(-5.98%)
Apr 09, 2025 13.83 14.87 12.96 14.80 6,320,838 +0.68(+4.80%)
Apr 08, 2025 14.81 15.06 13.96 14.12 5,641,304 -0.26(-1.78%)
Apr 07, 2025 14.23 15.39 13.69 14.38 5,161,271 -0.44(-2.99%)
Apr 04, 2025 15.87 15.88 14.51 14.82 5,686,490 -1.31(-8.11%)
Apr 03, 2025 16.06 16.35 15.98 16.13 2,805,726 -0.33(-2.03%)
Apr 02, 2025 16.69 16.78 16.27 16.46 3,307,673 -0.29(-1.70%)
Apr 01, 2025 16.88 16.94 16.68 16.75 1,882,704 -0.07(-0.41%)
Mar 31, 2025 16.60 16.85 16.43 16.82 2,535,531 +0.05(+0.29%)
Mar 28, 2025 17.33 17.34 16.68 16.77 3,169,414 -0.52(-3.01%)
Mar 27, 2025 17.32 17.56 17.25 17.29 2,193,978 -0.04(-0.23%)
Mar 26, 2025 17.87 17.89 17.29 17.33 4,124,230 -0.53(-2.97%)
Mar 25, 2025 18.29 18.33 17.85 17.86 2,776,506 -0.37(-2.05%)
Mar 24, 2025 18.30 18.44 18.20 18.23 2,292,319 +0.01(+0.05%)
Mar 21, 2025 18.29 18.38 18.20 18.22 7,481,852 -0.09(-0.48%)
Mar 20, 2025 18.36 18.49 18.27 18.31 1,867,127 -0.06(-0.32%)
Mar 19, 2025 18.52 18.57 18.26 18.37 2,409,375 -0.12(-0.64%)
Mar 18, 2025 18.34 18.52 18.27 18.49 2,417,557 +0.08(+0.43%)
Mar 17, 2025 18.24 18.47 18.24 18.41 2,735,366 +0.16(+0.86%)
Mar 14, 2025 18.11 18.32 18.11 18.25 3,125,369 +0.21(+1.18%)
Mar 13, 2025 18.14 18.35 17.94 18.04 2,341,912 +0.01(+0.05%)
Mar 12, 2025 18.03 18.13 17.83 18.03 2,313,257 +0.09(+0.49%)
Mar 11, 2025 18.44 18.51 17.64 17.94 5,064,335 -0.50(-2.69%)
Mar 10, 2025 18.46 18.63 18.30 18.44 4,326,292 -0.02(-0.11%)
Mar 07, 2025 18.13 18.65 18.11 18.46 4,231,826 +0.35(+1.93%)
Mar 06, 2025 18.06 18.19 18.01 18.11 2,134,885 -0.04(-0.21%)
Mar 05, 2025 18.03 18.21 17.94 18.14 1,818,100 +0.14(+0.75%)
Mar 04, 2025 18.02 18.19 17.89 18.01 2,464,000 -0.10(-0.54%)
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 Of Service.