NYSE:ARR
ARMOUR Residential Stock Price (Quote)
$19.02
+0.190 (+1.01%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.35 | $19.85 | Friday, 3rd May 2024 ARR stock ended at $19.02. This is 1.01% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.11% from a day low at $18.95 to a day high of $19.35. |
| 90 days | $17.35 | $20.05 | |
| 52 weeks | $4.13 | $21.16 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $5.13 | $5.23 | $5.12 | $5.22 | 5 490 841 |
| Jun 09, 2023 | $5.08 | $5.14 | $5.07 | $5.13 | 3 274 473 |
| Jun 08, 2023 | $5.14 | $5.18 | $5.08 | $5.10 | 8 037 247 |
| Jun 07, 2023 | $5.10 | $5.17 | $5.08 | $5.10 | 5 479 281 |
| Jun 06, 2023 | $5.10 | $5.19 | $5.06 | $5.06 | 10 935 994 |
| Jun 05, 2023 | $5.12 | $5.14 | $5.02 | $5.13 | 4 734 323 |
| Jun 02, 2023 | $5.13 | $5.21 | $5.10 | $5.15 | 4 724 511 |
| Jun 01, 2023 | $5.05 | $5.13 | $5.03 | $5.12 | 5 946 320 |
| May 31, 2023 | $5.00 | $5.05 | $4.96 | $5.02 | 4 900 517 |
| May 30, 2023 | $4.85 | $5.06 | $4.83 | $5.05 | 6 386 446 |
| May 26, 2023 | $4.77 | $4.79 | $4.48 | $4.78 | 5 331 858 |
| May 25, 2023 | $4.76 | $4.75 | $4.50 | $4.59 | 8 510 393 |
| May 24, 2023 | $4.83 | $4.84 | $4.71 | $4.74 | 4 150 795 |
| May 23, 2023 | $4.85 | $4.97 | $4.83 | $4.84 | 4 327 757 |
| May 22, 2023 | $4.84 | $4.87 | $4.77 | $4.82 | 3 681 204 |
| May 19, 2023 | $4.93 | $4.93 | $4.80 | $4.82 | 3 375 974 |
| May 18, 2023 | $4.81 | $4.91 | $4.81 | $4.90 | 3 169 941 |
| May 17, 2023 | $4.79 | $4.90 | $4.78 | $4.85 | 3 939 494 |
| May 16, 2023 | $4.85 | $4.88 | $4.76 | $4.76 | 4 952 126 |
| May 15, 2023 | $4.93 | $4.99 | $4.88 | $4.88 | 4 448 890 |
| May 12, 2023 | $5.01 | $5.03 | $4.91 | $4.92 | 3 707 499 |
| May 11, 2023 | $5.06 | $5.09 | $4.98 | $5.08 | 4 856 616 |
| May 10, 2023 | $5.11 | $5.15 | $5.05 | $5.10 | 5 683 248 |
| May 09, 2023 | $5.11 | $5.13 | $5.08 | $5.08 | 4 040 664 |
| May 08, 2023 | $5.08 | $5.18 | $5.07 | $5.16 | 3 809 517 |
