Skip to main content

ARMOUR Residential REIT, Inc. (NY:ARR)

16.75 -0.06 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 16.79 16.86 16.64 16.75 3,441,868 -0.06(-0.36%)
Jun 30, 2025 16.58 16.83 16.52 16.81 2,499,440 +0.23(+1.39%)
Jun 27, 2025 16.75 16.78 16.43 16.58 5,807,231 -0.11(-0.66%)
Jun 26, 2025 16.53 16.73 16.54 16.69 2,319,119 +0.21(+1.27%)
Jun 25, 2025 16.45 16.60 16.37 16.48 1,347,559 +0.01(+0.06%)
Jun 24, 2025 16.47 16.57 16.43 16.47 2,199,616 +0.05(+0.30%)
Jun 23, 2025 16.39 16.48 16.07 16.42 2,004,008 -0.04(-0.24%)
Jun 20, 2025 16.63 16.73 16.45 16.46 4,815,343 -0.11(-0.66%)
Jun 18, 2025 16.21 16.64 16.16 16.57 2,070,040 +0.37(+2.28%)
Jun 17, 2025 16.42 16.48 16.19 16.20 2,032,629 -0.28(-1.70%)
Jun 16, 2025 16.60 16.76 16.46 16.48 2,112,973 -0.03(-0.18%)
Jun 13, 2025 16.56 16.68 16.51 16.51 2,521,668 -0.15(-0.89%)
Jun 12, 2025 16.60 16.69 16.50 16.66 2,405,864 +0.09(+0.54%)
Jun 11, 2025 16.65 16.66 16.48 16.57 2,170,022 +0.06(+0.36%)
Jun 10, 2025 16.46 16.53 16.36 16.51 2,290,270 +0.17(+1.03%)
Jun 09, 2025 16.41 16.55 16.33 16.34 2,874,073 +0.04(+0.24%)
Jun 06, 2025 16.39 16.43 16.27 16.30 1,735,402 +0.01(+0.06%)
Jun 05, 2025 16.25 16.43 16.20 16.29 1,772,514 +0.05(+0.30%)
Jun 04, 2025 16.22 16.28 16.04 16.24 2,045,635 +0.07(+0.43%)
Jun 03, 2025 15.87 16.27 15.78 16.17 2,514,857 +0.35(+2.24%)
Jun 02, 2025 15.89 15.94 15.76 15.82 1,645,017 -0.16(-0.99%)
May 30, 2025 16.10 16.11 15.88 15.98 2,417,686 -0.11(-0.67%)
May 29, 2025 15.98 16.11 15.92 16.09 1,551,694 +0.18(+1.12%)
May 28, 2025 15.77 16.00 15.74 15.91 1,639,418 +0.07(+0.44%)
May 27, 2025 15.90 15.93 15.64 15.84 1,821,694 +0.09(+0.56%)
May 23, 2025 15.52 15.81 15.48 15.75 1,760,688 +0.03(+0.19%)
May 22, 2025 15.57 15.82 15.38 15.72 1,954,716 +0.00(+0.00%)
May 21, 2025 16.31 16.40 15.71 15.72 2,411,492 -0.76(-4.60%)
May 20, 2025 16.46 16.63 16.42 16.48 2,254,681 -0.06(-0.36%)
May 19, 2025 16.38 16.55 16.29 16.54 2,349,128 -0.03(-0.18%)
May 16, 2025 16.53 16.62 16.48 16.57 2,696,850 +0.05(+0.30%)
May 15, 2025 16.39 16.61 16.35 16.52 2,792,655 +0.18(+1.09%)
May 14, 2025 16.60 16.61 16.32 16.34 3,331,715 -0.19(-1.18%)
May 13, 2025 16.52 16.60 16.35 16.54 2,885,310 +0.06(+0.35%)
May 12, 2025 16.77 16.77 16.48 16.48 3,686,296 +0.11(+0.65%)
May 09, 2025 16.42 16.50 16.27 16.37 2,050,001 +0.01(+0.06%)
May 08, 2025 16.14 16.38 16.05 16.36 2,103,513 +0.36(+2.25%)
May 07, 2025 15.67 16.08 15.63 16.00 1,839,395 +0.36(+2.30%)
May 06, 2025 15.64 15.69 15.43 15.64 1,907,792 -0.06(-0.37%)
May 05, 2025 15.66 15.87 15.50 15.70 1,893,815 -0.06(-0.37%)
May 02, 2025 16.01 16.02 15.66 15.76 3,179,593 -0.17(-1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.