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 |
| Dec 08, 2023 | $18.74 | $19.17 | $18.68 | $19.10 | 1 490 653 |
| Dec 07, 2023 | $18.60 | $18.83 | $18.52 | $18.81 | 1 223 241 |
| Dec 06, 2023 | $19.00 | $19.17 | $18.48 | $18.54 | 1 732 062 |
| Dec 05, 2023 | $18.87 | $18.99 | $18.77 | $18.88 | 1 475 415 |
| Dec 04, 2023 | $18.48 | $18.91 | $18.42 | $18.88 | 1 798 849 |
| Dec 01, 2023 | $17.61 | $18.49 | $17.53 | $18.49 | 1 535 699 |
| Nov 30, 2023 | $17.78 | $17.86 | $17.58 | $17.60 | 1 122 485 |
| Nov 29, 2023 | $17.66 | $17.91 | $17.60 | $17.68 | 1 093 263 |
| Nov 28, 2023 | $17.06 | $17.58 | $16.98 | $17.44 | 1 067 282 |
| Nov 27, 2023 | $17.12 | $17.19 | $16.79 | $17.06 | 1 507 839 |
| Nov 24, 2023 | $17.50 | $17.59 | $17.04 | $17.10 | 1 216 347 |
| Nov 22, 2023 | $17.54 | $17.71 | $17.31 | $17.46 | 1 231 612 |
| Nov 21, 2023 | $17.32 | $17.55 | $17.32 | $17.40 | 906 006 |
| Nov 20, 2023 | $17.15 | $17.61 | $16.97 | $17.41 | 1 386 374 |
| Nov 17, 2023 | $16.97 | $17.23 | $16.86 | $17.21 | 1 681 283 |
| Nov 16, 2023 | $16.75 | $17.04 | $16.63 | $16.79 | 1 537 519 |
| Nov 15, 2023 | $16.79 | $16.81 | $16.45 | $16.78 | 1 456 654 |
| Nov 14, 2023 | $16.57 | $16.96 | $16.46 | $16.77 | 1 901 856 |
| Nov 13, 2023 | $16.30 | $16.65 | $16.08 | $16.59 | 1 549 394 |
| Nov 10, 2023 | $16.45 | $16.61 | $16.32 | $16.36 | 1 251 270 |
| Nov 09, 2023 | $16.76 | $16.89 | $16.06 | $16.21 | 1 255 091 |
| Nov 08, 2023 | $16.75 | $16.76 | $16.39 | $16.65 | 1 122 246 |
| Nov 07, 2023 | $16.18 | $16.73 | $16.02 | $16.73 | 1 410 284 |
| Nov 06, 2023 | $16.18 | $16.31 | $15.88 | $16.18 | 1 546 189 |
| Nov 03, 2023 | $16.30 | $16.55 | $16.08 | $16.12 | 1 587 696 |
