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 |
| Aug 23, 2023 | $4.67 | $4.80 | $4.65 | $4.80 | 4 840 366 |
| Aug 22, 2023 | $4.68 | $4.69 | $4.60 | $4.66 | 6 401 024 |
| Aug 21, 2023 | $4.66 | $4.66 | $4.56 | $4.63 | 5 010 626 |
| Aug 18, 2023 | $4.65 | $4.71 | $4.62 | $4.64 | 5 481 180 |
| Aug 17, 2023 | $4.80 | $4.85 | $4.68 | $4.69 | 5 776 660 |
| Aug 16, 2023 | $4.80 | $4.85 | $4.76 | $4.77 | 4 425 149 |
| Aug 15, 2023 | $4.87 | $4.90 | $4.80 | $4.82 | 5 660 714 |
| Aug 14, 2023 | $5.00 | $5.02 | $4.87 | $4.88 | 10 277 923 |
| Aug 11, 2023 | $5.07 | $5.08 | $5.03 | $5.06 | 7 141 528 |
| Aug 10, 2023 | $5.14 | $5.14 | $5.04 | $5.06 | 6 846 087 |
| Aug 09, 2023 | $5.08 | $5.12 | $5.07 | $5.11 | 7 257 709 |
| Aug 08, 2023 | $5.06 | $5.09 | $5.02 | $5.08 | 6 164 678 |
| Aug 07, 2023 | $5.12 | $5.14 | $5.07 | $5.09 | 5 902 639 |
| Aug 04, 2023 | $5.04 | $5.14 | $5.04 | $5.11 | 6 713 299 |
| Aug 03, 2023 | $5.06 | $5.10 | $5.00 | $5.02 | 10 846 702 |
| Aug 02, 2023 | $5.09 | $5.10 | $5.02 | $5.10 | 7 433 812 |
| Aug 01, 2023 | $5.14 | $5.17 | $5.10 | $5.13 | 5 559 996 |
| Jul 31, 2023 | $5.18 | $5.21 | $5.11 | $5.11 | 9 424 909 |
| Jul 28, 2023 | $5.22 | $5.25 | $5.12 | $5.16 | 8 522 405 |
| Jul 27, 2023 | $5.20 | $5.38 | $5.16 | $5.19 | 11 159 422 |
| Jul 26, 2023 | $5.19 | $5.27 | $5.18 | $5.19 | 5 923 660 |
| Jul 25, 2023 | $5.14 | $5.22 | $5.13 | $5.18 | 6 038 488 |
| Jul 24, 2023 | $5.10 | $5.17 | $5.06 | $5.16 | 6 492 273 |
| Jul 21, 2023 | $5.09 | $5.12 | $5.06 | $5.09 | 3 611 076 |
| Jul 20, 2023 | $5.13 | $5.15 | $5.07 | $5.07 | 4 805 976 |
