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 |
| Sep 28, 2023 | $4.22 | $4.30 | $4.13 | $4.21 | 10 122 422 |
| Sep 27, 2023 | $4.32 | $4.35 | $4.22 | $4.22 | 8 094 042 |
| Sep 26, 2023 | $4.48 | $4.49 | $4.30 | $4.32 | 11 900 270 |
| Sep 25, 2023 | $4.61 | $4.63 | $4.48 | $4.50 | 6 105 650 |
| Sep 22, 2023 | $4.61 | $4.67 | $4.56 | $4.63 | 4 313 898 |
| Sep 21, 2023 | $4.78 | $4.79 | $4.60 | $4.61 | 6 265 984 |
| Sep 20, 2023 | $4.84 | $4.86 | $4.79 | $4.80 | 4 286 593 |
| Sep 19, 2023 | $4.87 | $4.97 | $4.82 | $4.84 | 7 577 572 |
| Sep 18, 2023 | $4.88 | $4.89 | $4.83 | $4.87 | 8 990 351 |
| Sep 15, 2023 | $4.88 | $4.92 | $4.79 | $4.90 | 20 149 658 |
| Sep 14, 2023 | $4.82 | $4.90 | $4.81 | $4.87 | 6 999 079 |
| Sep 13, 2023 | $4.90 | $4.95 | $4.88 | $4.90 | 5 896 847 |
| Sep 12, 2023 | $4.90 | $4.97 | $4.88 | $4.88 | 5 198 315 |
| Sep 11, 2023 | $4.84 | $4.93 | $4.82 | $4.90 | 6 153 099 |
| Sep 08, 2023 | $4.81 | $4.89 | $4.80 | $4.83 | 5 817 510 |
| Sep 07, 2023 | $4.85 | $4.90 | $4.78 | $4.82 | 6 159 851 |
| Sep 06, 2023 | $4.85 | $4.89 | $4.81 | $4.88 | 4 982 647 |
| Sep 05, 2023 | $4.92 | $4.93 | $4.85 | $4.87 | 5 548 428 |
| Sep 01, 2023 | $4.93 | $4.96 | $4.91 | $4.93 | 5 098 986 |
| Aug 31, 2023 | $4.92 | $4.95 | $4.89 | $4.91 | 7 556 016 |
| Aug 30, 2023 | $4.78 | $4.94 | $4.77 | $4.90 | 15 584 285 |
| Aug 29, 2023 | $5.00 | $5.08 | $4.98 | $5.07 | 6 743 780 |
| Aug 28, 2023 | $4.89 | $5.05 | $4.87 | $5.02 | 9 215 626 |
| Aug 25, 2023 | $4.84 | $4.88 | $4.78 | $4.86 | 3 872 481 |
| Aug 24, 2023 | $4.81 | $4.86 | $4.78 | $4.82 | 3 636 059 |
