ARMOUR Residential REIT Inc (ARR) Historical Stock Data
18.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARR is down -0.13% a day on average. There have been 12 days where ARMOUR Residential REIT Inc closed green and 18 days where ARR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 18.67 | 18.85 | ↑$0.18 (0.96%) | 18.60 | 18.85 | 680.75K |
| 2024-12-23 | 18.81 | 18.69 | ↓$0.12 (-0.64%) | 18.50 | 18.90 | 1.31M |
| 2024-12-20 | 18.43 | 18.85 | ↑$0.42 (2.28%) | 18.37 | 19.22 | 2.72M |
| 2024-12-19 | 18.68 | 18.52 | ↓$0.16 (-0.86%) | 18.48 | 18.90 | 2.12M |
| 2024-12-18 | 19.04 | 18.47 | ↓$0.57 (-2.99%) | 18.45 | 19.22 | 2.18M |
| 2024-12-17 | 19.06 | 19.03 | ↓$0.03 (-0.16%) | 18.97 | 19.28 | 2M |
| 2024-12-16 | 19.12 | 19.17 | ↑$0.05 (0.26%) | 19.04 | 19.35 | 2.15M |
| 2024-12-13 | 19.45 | 19.38 | ↓$0.07 (-0.36%) | 19.28 | 19.48 | 1.68M |
| 2024-12-12 | 19.46 | 19.45 | ↓$0.01 (-0.05%) | 19.37 | 19.57 | 1.33M |
| 2024-12-11 | 19.47 | 19.46 | ↓$0.01 (-0.05%) | 19.29 | 19.54 | 1.45M |
| 2024-12-10 | 19.50 | 19.43 | ↓$0.07 (-0.36%) | 19.42 | 19.64 | 1.35M |
| 2024-12-09 | 19.40 | 19.46 | ↑$0.06 (0.31%) | 19.36 | 19.62 | 1.54M |
| 2024-12-06 | 19.09 | 19.31 | ↑$0.22 (1.15%) | 19.06 | 19.39 | 1.76M |
| 2024-12-05 | 19.07 | 18.99 | ↓$0.08 (-0.42%) | 18.94 | 19.19 | 1.69M |
| 2024-12-04 | 19.12 | 19.08 | ↓$0.04 (-0.21%) | 19.03 | 19.26 | 1.34M |
| 2024-12-03 | 19.18 | 19.10 | ↓$0.08 (-0.42%) | 19.02 | 19.24 | 1.29M |
| 2024-12-02 | 18.95 | 19.12 | ↑$0.17 (0.90%) | 18.83 | 19.17 | 1.48M |
| 2024-11-29 | 18.85 | 18.92 | ↑$0.07 (0.37%) | 18.81 | 18.96 | 730.81K |
| 2024-11-27 | 18.78 | 18.78 | ↑$0.00 (0.00%) | 18.77 | 18.94 | 1.23M |
| 2024-11-26 | 18.79 | 18.71 | ↓$0.08 (-0.43%) | 18.57 | 18.80 | 1.06M |
| 2024-11-25 | 18.83 | 18.81 | ↓$0.02 (-0.11%) | 18.81 | 18.97 | 1.46M |
| 2024-11-22 | 18.70 | 18.69 | ↓$0.01 (-0.05%) | 18.65 | 18.80 | 1.24M |
| 2024-11-21 | 18.39 | 18.70 | ↑$0.31 (1.69%) | 18.37 | 18.76 | 1.16M |
| 2024-11-20 | 18.73 | 18.43 | ↓$0.30 (-1.60%) | 18.23 | 18.73 | 1.84M |
| 2024-11-19 | 18.67 | 18.81 | ↑$0.14 (0.75%) | 18.67 | 18.91 | 1.55M |
| 2024-11-18 | 18.75 | 18.80 | ↑$0.05 (0.27%) | 18.42 | 18.85 | 2.89M |
| 2024-11-15 | 18.79 | 18.81 | ↑$0.02 (0.11%) | 18.54 | 18.90 | 2.05M |
| 2024-11-14 | 19.13 | 18.96 | ↓$0.17 (-0.89%) | 18.96 | 19.20 | 2.12M |
| 2024-11-13 | 19.28 | 19.02 | ↓$0.26 (-1.35%) | 18.98 | 19.28 | 1.98M |
| 2024-11-12 | 19.40 | 19.01 | ↓$0.39 (-2.01%) | 18.93 | 19.43 | 2.16M |
Create an account or log in to view more rows.
$ARR here to raid
$ARR Burn burn burn
$ARR Starting a small position
$ARR swing puts
$ARR last chance to load imo
$ARR damn lots of volume came after hours just now
what the?
$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