ARMOUR Residential REIT Inc (ARR) Historical Stock Data
18.43 ↓0.38 (-2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARR is down -0.24% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-11 | 19.50 | 19.42 | ↓$0.08 (-0.41%) | 19.34 | 19.66 | 1.59M |
| 2024-11-08 | 19.03 | 19.31 | ↑$0.28 (1.47%) | 19.02 | 19.46 | 2.38M |
| 2024-11-07 | 18.78 | 18.99 | ↑$0.21 (1.12%) | 18.78 | 19.12 | 2.30M |
| 2024-11-06 | 18.85 | 18.73 | ↓$0.12 (-0.64%) | 18.12 | 18.85 | 2.51M |
| 2024-11-05 | 18.59 | 18.74 | ↑$0.15 (0.81%) | 18.41 | 18.78 | 1.88M |
| 2024-11-04 | 18.50 | 18.62 | ↑$0.12 (0.65%) | 18.38 | 18.76 | 1.54M |
| 2024-11-01 | 18.84 | 18.59 | ↓$0.25 (-1.33%) | 18.52 | 18.93 | 2.12M |
| 2024-10-31 | 18.92 | 18.75 | ↓$0.17 (-0.90%) | 18.72 | 18.95 | 1.90M |
| 2024-10-30 | 19.06 | 19.01 | ↓$0.05 (-0.26%) | 18.94 | 19.16 | 2.06M |
| 2024-10-29 | 19.00 | 19.01 | ↑$0.01 (0.05%) | 18.60 | 19.06 | 2.29M |
| 2024-10-28 | 19.46 | 19.10 | ↓$0.36 (-1.85%) | 18.83 | 19.46 | 3.04M |
| 2024-10-25 | 19.74 | 19.39 | ↓$0.35 (-1.77%) | 19.39 | 19.77 | 1.66M |
| 2024-10-24 | 19.61 | 19.62 | ↑$0.01 (0.05%) | 19.23 | 19.70 | 1.85M |
| 2024-10-23 | 19.64 | 19.58 | ↓$0.06 (-0.31%) | 19.43 | 19.76 | 1.56M |
| 2024-10-22 | 20.00 | 19.69 | ↓$0.31 (-1.55%) | 19.61 | 20.01 | 1.28M |
| 2024-10-21 | 20.34 | 19.97 | ↓$0.37 (-1.82%) | 19.95 | 20.39 | 1.01M |
| 2024-10-18 | 20.13 | 20.36 | ↑$0.23 (1.14%) | 20.10 | 20.36 | 1.06M |
| 2024-10-17 | 20.06 | 20.10 | ↑$0.04 (0.20%) | 20.01 | 20.20 | 1M |
| 2024-10-16 | 19.69 | 20.12 | ↑$0.43 (2.18%) | 19.69 | 20.14 | 1.81M |
| 2024-10-15 | 19.59 | 19.64 | ↑$0.05 (0.26%) | 19.52 | 19.76 | 1.21M |
| 2024-10-14 | 19.75 | 19.83 | ↑$0.08 (0.41%) | 19.67 | 19.87 | 1.58M |
| 2024-10-11 | 19.80 | 19.73 | ↓$0.07 (-0.35%) | 19.68 | 19.82 | 1.21M |
| 2024-10-10 | 19.70 | 19.77 | ↑$0.07 (0.36%) | 19.59 | 19.80 | 1.07M |
Create an account or log in to view more rows.
$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
$ARR over a thousand shares in now
$ARR not good