ARR

ARMOUR Residential REIT Historical Data

Company Name Stock Ticker Symbol Market Type
ARMOUR Residential REIT Inc New ARR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -1.7% 5.79 19:51:30
Open Price Low Price High Price Close Price Prev Close
5.88 5.79 5.915 5.81 5.89
more quote information »

ARR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.585.9155.575.732,482,0070.213.76%
1 Month5.336.105.03835.604,680,3240.468.63%
3 Months7.197.314.385.474,933,066-1.40-19.47%
6 Months7.607.984.386.163,966,779-1.81-23.82%
1 Year10.0310.344.387.103,225,798-4.24-42.27%
3 Years17.1721.154.388.951,988,560-11.38-66.28%
5 Years25.2526.504.3810.881,441,441-19.46-77.07%

ARR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2022 5.81 -0.08 -1.36% 5.88 5.915 5.79 3,496,493
Nov 25 2022 5.89 0.13 2.26% 5.79 5.90 5.79 1,870,782
Nov 23 2022 5.76 0.07 1.23% 5.71 5.82 5.65 2,573,821
Nov 22 2022 5.69 0.02 0.35% 5.70 5.75 5.64 3,013,872
Nov 21 2022 5.67 0.09 1.61% 5.58 5.73 5.57 2,686,900
Nov 18 2022 5.58 0.02 0.36% 5.59 5.68 5.48 3,729,341
Nov 17 2022 5.56 -0.01 -0.18% 5.49 5.59 5.429 2,848,116
Nov 16 2022 5.57 -0.12 -2.11% 5.66 5.67 5.48 5,523,343
Nov 15 2022 5.69 0.02 0.35% 5.75 5.835 5.63 6,013,215
Nov 14 2022 5.67 -0.42 -6.9% 5.99 6.02 5.67 6,778,154
Nov 11 2022 6.09 0.16 2.7% 6.00 6.10 5.84 6,553,417
Nov 10 2022 5.93 0.40 7.23% 5.69 5.94 5.69 8,812,493
Nov 09 2022 5.53 -0.02 -0.36% 5.55 5.605 5.40 4,913,298
Nov 08 2022 5.55 0.06 1.09% 5.53 5.63 5.46 7,348,571
Nov 07 2022 5.49 0.09 1.67% 5.41 5.49 5.32 5,353,322
Nov 04 2022 5.40 0.23 4.45% 5.26 5.42 5.26 3,925,463
Nov 03 2022 5.17 -0.07 -1.34% 5.17 5.22 5.0383 3,880,601
Nov 02 2022 5.24 -0.11 -2.06% 5.35 5.465 5.24 5,106,686
Nov 01 2022 5.35 0.03 0.56% 5.42 5.45 5.245 5,371,221
Oct 31 2022 5.32 -0.02 -0.37% 5.33 5.4475 5.28 5,039,203
See More Historical Prices ยป
Your Recent History
NYSE
ARR
ARMOUR Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221129 01:09:35