ARMOUR Residential REIT Inc (ARR) Historical Stock Data
17.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARR is up 0.03% a day on average. There have been 16 days where ARMOUR Residential REIT Inc closed green and 14 days where ARR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-13 | 17.00 | 17.02 | ↑$0.02 (0.12%) | 16.83 | 17.08 | 2.80M |
2025-05-12 | 17.26 | 16.96 | ↓$0.30 (-1.74%) | 16.96 | 17.26 | 3.58M |
2025-05-09 | 16.90 | 16.85 | ↓$0.05 (-0.30%) | 16.75 | 16.98 | 1.99M |
2025-05-08 | 16.61 | 16.84 | ↑$0.23 (1.38%) | 16.52 | 16.86 | 2.04M |
2025-05-07 | 16.13 | 16.47 | ↑$0.34 (2.11%) | 16.09 | 16.55 | 1.79M |
2025-05-06 | 16.10 | 16.10 | ↑$0.00 (0.00%) | 15.88 | 16.15 | 1.85M |
2025-05-05 | 16.12 | 16.16 | ↑$0.04 (0.25%) | 15.95 | 16.33 | 1.84M |
2025-05-02 | 16.48 | 16.22 | ↓$0.26 (-1.58%) | 16.12 | 16.49 | 3.09M |
2025-05-01 | 16.52 | 16.40 | ↓$0.12 (-0.73%) | 16.23 | 16.64 | 2.44M |
2025-04-30 | 16.50 | 16.47 | ↓$0.03 (-0.18%) | 16.26 | 16.60 | 2.49M |
2025-04-29 | 16.46 | 16.65 | ↑$0.19 (1.15%) | 16.26 | 16.81 | 3.51M |
2025-04-28 | 16.18 | 16.42 | ↑$0.24 (1.48%) | 16.05 | 16.49 | 3.72M |
2025-04-25 | 15.34 | 15.99 | ↑$0.65 (4.24%) | 15.24 | 16.00 | 3.04M |
2025-04-24 | 15.15 | 15.30 | ↑$0.15 (0.99%) | 14.72 | 15.34 | 2.42M |
2025-04-23 | 15.12 | 14.88 | ↓$0.24 (-1.59%) | 14.73 | 15.17 | 2.38M |
2025-04-22 | 14.22 | 14.70 | ↑$0.48 (3.38%) | 14.20 | 14.71 | 2.72M |
2025-04-21 | 14.15 | 14.08 | ↓$0.07 (-0.49%) | 13.70 | 14.16 | 3.12M |
2025-04-17 | 13.97 | 14.30 | ↑$0.33 (2.36%) | 13.89 | 14.44 | 2.35M |
2025-04-16 | 14.12 | 13.97 | ↓$0.15 (-1.06%) | 13.93 | 14.22 | 2.97M |
2025-04-15 | 14.15 | 14.23 | ↑$0.08 (0.57%) | 14.03 | 14.45 | 2.67M |
2025-04-14 | 14.29 | 14.43 | ↑$0.14 (0.98%) | 14.16 | 14.65 | 4.15M |
2025-04-11 | 14.15 | 14.09 | ↓$0.06 (-0.42%) | 13.66 | 14.30 | 4.30M |
2025-04-10 | 14.91 | 14.15 | ↓$0.76 (-5.10%) | 13.54 | 14.99 | 4.74M |
2025-04-09 | 14.06 | 15.05 | ↑$0.99 (7.04%) | 13.18 | 15.12 | 6.22M |
2025-04-08 | 15.06 | 14.36 | ↓$0.70 (-4.65%) | 14.20 | 15.31 | 5.55M |
2025-04-07 | 14.47 | 14.62 | ↑$0.15 (1.04%) | 13.92 | 15.76 | 5.08M |
2025-04-04 | 16.14 | 15.07 | ↓$1.07 (-6.63%) | 14.76 | 16.15 | 5.58M |
2025-04-03 | 16.33 | 16.40 | ↑$0.07 (0.43%) | 16.25 | 16.63 | 2.76M |
2025-04-02 | 16.97 | 16.74 | ↓$0.23 (-1.36%) | 16.55 | 17.06 | 3.25M |
2025-04-01 | 17.17 | 17.03 | ↓$0.14 (-0.82%) | 16.96 | 17.23 | 1.85M |
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