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 |
| Jul 19, 2023 | $5.08 | $5.16 | $5.07 | $5.14 | 4 879 003 |
| Jul 18, 2023 | $4.99 | $5.07 | $4.99 | $5.06 | 5 323 635 |
| Jul 17, 2023 | $5.03 | $5.04 | $4.97 | $4.98 | 7 325 242 |
| Jul 14, 2023 | $5.18 | $5.18 | $5.03 | $5.03 | 7 684 510 |
| Jul 13, 2023 | $5.21 | $5.31 | $5.20 | $5.24 | 10 471 621 |
| Jul 12, 2023 | $5.18 | $5.25 | $5.06 | $5.19 | 27 952 629 |
| Jul 11, 2023 | $5.20 | $5.21 | $5.11 | $5.11 | 13 756 831 |
| Jul 10, 2023 | $5.17 | $5.22 | $5.14 | $5.17 | 17 767 085 |
| Jul 07, 2023 | $5.05 | $5.23 | $5.05 | $5.17 | 6 050 567 |
| Jul 06, 2023 | $5.15 | $5.17 | $4.97 | $5.05 | 8 011 657 |
| Jul 05, 2023 | $5.32 | $5.33 | $5.16 | $5.18 | 7 235 191 |
| Jul 03, 2023 | $5.34 | $5.38 | $5.30 | $5.32 | 2 289 082 |
| Jun 30, 2023 | $5.38 | $5.39 | $5.29 | $5.33 | 4 895 332 |
| Jun 29, 2023 | $5.40 | $5.41 | $5.31 | $5.34 | 3 552 154 |
| Jun 28, 2023 | $5.32 | $5.40 | $5.31 | $5.38 | 2 958 507 |
| Jun 27, 2023 | $5.22 | $5.34 | $5.20 | $5.32 | 3 888 526 |
| Jun 26, 2023 | $5.11 | $5.24 | $5.10 | $5.20 | 5 746 596 |
| Jun 23, 2023 | $5.20 | $5.20 | $5.07 | $5.09 | 9 325 937 |
| Jun 22, 2023 | $5.25 | $5.25 | $5.18 | $5.21 | 2 912 778 |
| Jun 21, 2023 | $5.21 | $5.29 | $5.18 | $5.25 | 4 872 759 |
| Jun 20, 2023 | $5.20 | $5.23 | $5.15 | $5.23 | 4 605 830 |
| Jun 16, 2023 | $5.25 | $5.27 | $5.15 | $5.20 | 9 483 946 |
| Jun 15, 2023 | $5.14 | $5.27 | $5.13 | $5.21 | 6 380 366 |
| Jun 14, 2023 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| Jun 13, 2023 | $5.24 | $5.30 | $5.22 | $5.26 | 5 834 763 |
