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 |
| Nov 02, 2023 | $15.53 | $15.93 | $15.39 | $15.78 | 1 925 333 |
| Nov 01, 2023 | $14.70 | $15.19 | $14.53 | $15.16 | 1 774 485 |
| Oct 31, 2023 | $13.71 | $14.82 | $13.71 | $14.57 | 2 392 425 |
| Oct 30, 2023 | $13.72 | $13.86 | $13.32 | $13.61 | 2 015 127 |
| Oct 27, 2023 | $13.83 | $13.98 | $13.57 | $13.68 | 1 757 793 |
| Oct 26, 2023 | $14.09 | $14.53 | $13.63 | $13.91 | 3 608 677 |
| Oct 25, 2023 | $14.90 | $15.00 | $14.22 | $14.22 | 2 003 006 |
| Oct 24, 2023 | $14.79 | $15.13 | $14.75 | $14.95 | 2 140 558 |
| Oct 23, 2023 | $15.02 | $15.35 | $14.45 | $15.16 | 2 109 591 |
| Oct 20, 2023 | $15.45 | $15.86 | $15.26 | $15.26 | 1 830 945 |
| Oct 19, 2023 | $16.31 | $16.53 | $15.47 | $15.54 | 3 145 781 |
| Oct 18, 2023 | $17.26 | $17.26 | $16.48 | $16.52 | 1 903 891 |
| Oct 17, 2023 | $17.71 | $17.94 | $17.28 | $17.45 | 2 181 206 |
| Oct 16, 2023 | $18.27 | $18.27 | $17.80 | $17.96 | 1 535 831 |
| Oct 13, 2023 | $18.76 | $18.87 | $18.12 | $18.19 | 1 746 816 |
| Oct 12, 2023 | $19.70 | $19.70 | $18.80 | $19.07 | 1 837 925 |
| Oct 11, 2023 | $19.57 | $19.77 | $19.51 | $19.69 | 1 173 888 |
| Oct 10, 2023 | $19.37 | $19.72 | $19.36 | $19.51 | 1 073 276 |
| Oct 09, 2023 | $18.76 | $19.54 | $18.61 | $19.42 | 1 359 033 |
| Oct 06, 2023 | $18.69 | $19.11 | $18.61 | $18.77 | 1 527 658 |
| Oct 05, 2023 | $18.67 | $18.89 | $18.44 | $18.86 | 1 890 983 |
| Oct 04, 2023 | $19.01 | $19.22 | $18.41 | $18.72 | 2 290 365 |
| Oct 03, 2023 | $20.24 | $20.28 | $18.88 | $19.10 | 2 977 454 |
| Oct 02, 2023 | $21.15 | $21.16 | $19.95 | $20.45 | 4 663 961 |
| Sep 29, 2023 | $4.23 | $4.35 | $4.23 | $4.25 | 5 653 465 |
