ARMOUR Residential REIT Inc (ARR) Historical Stock Data
19.24 ↑0.22 (1.16%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARR is down -0.03% a day on average. There have been 15 days where ARMOUR Residential REIT Inc closed green and 15 days where ARR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 19.15 | 19.24 | ↑$0.09 (0.47%) | 19.11 | 19.24 | 778.22K |
| 2024-05-03 | 19.13 | 19.02 | ↓$0.11 (-0.58%) | 18.94 | 19.35 | 1M |
| 2024-05-02 | 18.92 | 18.83 | ↓$0.09 (-0.48%) | 18.61 | 18.93 | 737.87K |
| 2024-05-01 | 18.22 | 18.63 | ↑$0.41 (2.25%) | 18.15 | 19.01 | 1.44M |
| 2024-04-30 | 18.40 | 18.17 | ↓$0.23 (-1.25%) | 18.09 | 18.49 | 897.08K |
| 2024-04-29 | 18.60 | 18.50 | ↓$0.10 (-0.54%) | 18.50 | 18.96 | 1.64M |
| 2024-04-26 | 18.28 | 18.52 | ↑$0.24 (1.31%) | 18.06 | 18.78 | 1.60M |
| 2024-04-25 | 18.41 | 18.21 | ↓$0.20 (-1.09%) | 18.16 | 18.63 | 1.44M |
| 2024-04-24 | 18.80 | 18.73 | ↓$0.07 (-0.37%) | 18.61 | 18.91 | 1.15M |
| 2024-04-23 | 18.32 | 18.99 | ↑$0.67 (3.66%) | 18.27 | 19.03 | 1.19M |
| 2024-04-22 | 18.18 | 18.37 | ↑$0.19 (1.05%) | 18.12 | 18.44 | 777.21K |
| 2024-04-19 | 17.77 | 18.17 | ↑$0.40 (2.25%) | 17.71 | 18.22 | 0.97M |
| 2024-04-18 | 17.68 | 17.71 | ↑$0.03 (0.17%) | 17.54 | 17.83 | 869.36K |
| 2024-04-17 | 17.50 | 17.51 | ↑$0.01 (0.06%) | 17.45 | 17.73 | 756.79K |
| 2024-04-16 | 17.66 | 17.36 | ↓$0.30 (-1.70%) | 17.35 | 17.66 | 1.08M |
| 2024-04-15 | 18.46 | 17.82 | ↓$0.64 (-3.47%) | 17.58 | 18.48 | 1.71M |
| 2024-04-12 | 18.39 | 18.42 | ↑$0.03 (0.16%) | 18.29 | 18.68 | 856.72K |
| 2024-04-11 | 18.69 | 18.76 | ↑$0.07 (0.37%) | 18.23 | 18.79 | 1.91M |
| 2024-04-10 | 19.38 | 18.51 | ↓$0.87 (-4.49%) | 18.35 | 19.38 | 3.02M |
| 2024-04-09 | 19.52 | 19.78 | ↑$0.26 (1.33%) | 19.48 | 19.85 | 1.41M |
| 2024-04-08 | 19.50 | 19.48 | ↓$0.02 (-0.10%) | 19.31 | 19.66 | 833.35K |
| 2024-04-05 | 19.22 | 19.45 | ↑$0.23 (1.20%) | 19.11 | 19.46 | 712.80K |
| 2024-04-04 | 19.57 | 19.29 | ↓$0.28 (-1.43%) | 19.26 | 19.78 | 0.94M |
| 2024-04-03 | 19.30 | 19.34 | ↑$0.04 (0.21%) | 19.19 | 19.45 | 784.41K |
| 2024-04-02 | 19.46 | 19.35 | ↓$0.11 (-0.57%) | 19.32 | 19.58 | 1.17M |
| 2024-04-01 | 19.70 | 19.62 | ↓$0.08 (-0.41%) | 19.58 | 19.73 | 845.52K |
| 2024-03-28 | 19.61 | 19.77 | ↑$0.16 (0.82%) | 19.54 | 19.81 | 0.91M |
| 2024-03-27 | 19.14 | 19.61 | ↑$0.47 (2.46%) | 19.09 | 19.63 | 1.18M |
| 2024-03-26 | 19.38 | 19.02 | ↓$0.36 (-1.86%) | 18.99 | 19.38 | 752.09K |
| 2024-03-25 | 19.26 | 19.20 | ↓$0.06 (-0.31%) | 19.16 | 19.55 | 824.16K |
Create an account or log in to view more rows.
$ARR what’s next bulls
$ARR day trade is ok to buy here but sell later
$ARR i hate money so im buying
$ARR last chance to load imo
$ARR over a thousand shares in now
$ARR not good
$ARR Let’s get it
$ARR what happen
$ARR I'll say it again slowwwllyyyy! Better stocks to short by far
$ARR what happens?