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 |
Mar 28, 2024 | $19.61 | $19.81 | $19.54 | $19.77 | 909 131 |
Mar 27, 2024 | $19.14 | $19.63 | $19.09 | $19.61 | 1 157 312 |
Mar 26, 2024 | $19.38 | $19.38 | $18.99 | $19.02 | 726 982 |
Mar 25, 2024 | $19.26 | $19.54 | $19.16 | $19.20 | 823 833 |
Mar 22, 2024 | $19.49 | $19.54 | $19.22 | $19.24 | 497 341 |
Mar 21, 2024 | $19.32 | $19.49 | $19.18 | $19.43 | 749 355 |
Mar 20, 2024 | $18.90 | $19.44 | $18.77 | $19.30 | 902 650 |
Mar 19, 2024 | $18.64 | $18.90 | $18.56 | $18.89 | 860 413 |
Mar 18, 2024 | $18.83 | $18.88 | $18.59 | $18.69 | 1 103 858 |
Mar 15, 2024 | $18.54 | $18.84 | $18.53 | $18.78 | 1 096 638 |
Mar 14, 2024 | $19.40 | $19.51 | $18.64 | $18.72 | 1 831 001 |
Mar 13, 2024 | $19.78 | $20.05 | $19.77 | $19.83 | 1 374 905 |
Mar 12, 2024 | $19.62 | $19.76 | $19.42 | $19.75 | 1 018 332 |
Mar 11, 2024 | $19.43 | $19.73 | $19.40 | $19.67 | 961 623 |
Mar 08, 2024 | $19.52 | $19.77 | $19.38 | $19.48 | 700 893 |
Mar 07, 2024 | $19.47 | $19.55 | $19.33 | $19.36 | 919 095 |
Mar 06, 2024 | $19.47 | $19.53 | $19.32 | $19.32 | 833 949 |
Mar 05, 2024 | $19.30 | $19.46 | $18.97 | $19.22 | 1 778 386 |
Mar 04, 2024 | $19.72 | $19.77 | $19.27 | $19.32 | 1 112 641 |
Mar 01, 2024 | $19.80 | $19.96 | $19.60 | $19.73 | 913 882 |
Feb 29, 2024 | $19.25 | $19.84 | $19.19 | $19.80 | 1 271 263 |
Feb 28, 2024 | $18.94 | $19.12 | $18.85 | $19.04 | 680 707 |
Feb 27, 2024 | $19.00 | $19.14 | $18.86 | $19.09 | 734 629 |
Feb 26, 2024 | $19.00 | $19.20 | $18.83 | $18.83 | 782 625 |
Feb 23, 2024 | $18.96 | $19.17 | $18.84 | $19.02 | 694 088 |