U.S. markets open in 4 hours 25 minutes

ARMOUR Residential REIT, Inc. (ARR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.61+0.59 (+3.10%)
Al cierre: 04:00PM EDT
19.54 -0.07 (-0.36%)
Antes de la apertura del mercado: 04:28AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202419.1419.6319.0919.6119.611,184,900
26 mar 202419.3819.3818.9919.0219.02752,100
25 mar 202419.2619.5519.1619.2019.20824,200
22 mar 202419.4919.5419.2219.2419.24595,900
21 mar 202419.3219.4919.1819.4319.43750,700
20 mar 202418.9019.4418.7719.3019.30931,900
19 mar 202418.6418.9018.5518.8918.89860,400
18 mar 202418.8318.8818.5818.6918.691,106,800
15 mar 202418.5418.8418.5218.7818.782,182,600
14 mar 202419.4019.5118.6418.7218.721,926,100
14 mar 20240.24 Dividendo
13 mar 202419.7820.0519.7719.8319.591,520,300
12 mar 202419.6219.7619.4219.7519.511,031,100
11 mar 202419.4319.7319.4019.6719.431,010,700
08 mar 202419.5219.7719.3819.4819.24718,100
07 mar 202419.4719.5519.3319.3619.13920,100
06 mar 202419.4719.5319.3219.3219.09835,600
05 mar 202419.3019.4618.9719.2218.991,780,000
04 mar 202419.7219.7819.2719.3219.091,114,900
01 mar 202419.8019.9619.6019.7319.49960,600
29 feb 202419.2519.8419.1919.8019.561,325,000
28 feb 202418.9419.1118.8519.0418.81683,300
27 feb 202419.0019.1418.8619.0918.86844,700
26 feb 202419.0019.2018.8318.8318.60784,600
23 feb 202418.9619.1718.8419.0218.79699,200
22 feb 202418.8319.0518.7318.9218.69811,100
21 feb 202418.7118.9118.6418.8818.65727,300
20 feb 202418.9419.0818.7118.8018.571,085,300
16 feb 202419.0319.4118.8819.1218.891,238,800
15 feb 202418.3419.3018.3419.2919.062,370,700
14 feb 202418.4018.4518.0318.2718.051,149,400
14 feb 20240.24 Dividendo
13 feb 202418.8418.9018.4018.4117.951,925,600
12 feb 202418.9119.3418.8719.2618.781,018,300
09 feb 202418.6218.9218.5518.8518.381,040,100
08 feb 202418.5418.7218.3818.5618.101,189,600
07 feb 202418.9718.9918.3518.4918.031,213,000
06 feb 202418.7819.0318.6518.8518.381,057,200
05 feb 202419.0619.0718.3218.8018.331,645,200
02 feb 202419.2419.5019.0319.3218.841,001,300
01 feb 202419.1519.6518.8119.5719.081,468,200
31 ene 202419.4219.7319.0519.0518.571,300,300
30 ene 202420.1720.2019.4419.4418.951,399,400
29 ene 202419.8720.3319.8720.2819.771,198,600
26 ene 202419.8620.0619.7719.8619.36932,300
25 ene 202419.6319.8719.4819.8619.36889,300
24 ene 202419.6119.7119.4119.4618.97926,600
23 ene 202419.1019.4418.8719.4118.931,535,700
22 ene 202419.1719.3718.8419.0118.541,099,100
19 ene 202419.1619.1618.7419.0318.551,158,300
18 ene 202419.1819.3318.7619.0418.561,047,100
17 ene 202419.2519.6719.0219.1118.631,197,400
16 ene 202419.5519.6419.2019.4618.97944,500
12 ene 202419.5719.9019.5019.7919.301,023,100
12 ene 20240.24 Dividendo
11 ene 202419.9619.9719.4219.7419.011,589,000
10 ene 202419.9620.1219.7619.9819.241,181,800
09 ene 202419.5119.9419.3419.9019.171,419,700
08 ene 202418.9519.6418.8419.6318.911,107,800
05 ene 202418.4618.9618.3718.9618.261,123,500
04 ene 202418.6718.7918.4818.4917.811,350,200
03 ene 202418.6318.7018.2618.6317.941,428,500
02 ene 202419.2119.2118.6618.8818.181,562,900
29 dic 202319.6919.7219.3019.3218.611,251,900
28 dic 202319.8319.9419.7119.8219.09854,700
27 dic 202319.8320.0519.7219.9219.19910,000
26 dic 202319.6619.9519.6519.7819.05997,800
22 dic 202319.5919.8219.5419.6218.90937,400
21 dic 202319.1519.5319.0419.5318.811,202,300
20 dic 202319.0919.4818.9618.9918.291,436,000
19 dic 202319.0019.1818.9019.1118.411,399,400
18 dic 202318.8019.2218.7618.9118.212,599,000
15 dic 202319.3819.6619.2619.2918.583,857,500
14 dic 202318.6720.0518.5319.8419.113,910,800
14 dic 20230.4 Dividendo
13 dic 202319.1820.0718.9319.8318.712,656,200
12 dic 202318.9619.2718.7519.0718.001,430,600
11 dic 202319.0319.2018.7518.8817.821,897,400
08 dic 202318.7419.1718.6819.1018.031,494,300
07 dic 202318.6018.8318.5218.8117.751,270,100
06 dic 202319.0019.1718.4818.5417.501,837,900
05 dic 202318.8718.9918.7718.8817.821,476,900
04 dic 202318.4818.9118.4218.8817.821,839,800
01 dic 202317.6118.4917.5318.4917.451,588,900
30 nov 202317.7817.8617.5817.6016.611,159,000
29 nov 202317.6617.9117.6017.6816.691,117,300
28 nov 202317.0617.5816.9817.4416.461,070,500
27 nov 202317.1217.1916.7917.0616.101,509,300
24 nov 202317.5017.5917.0417.1016.141,220,100
22 nov 202317.5417.7117.3017.4616.481,244,200
21 nov 202317.3217.5517.3217.4016.42923,300
20 nov 202317.1517.6116.9717.4116.431,415,300
17 nov 202316.9717.2316.8617.2116.241,715,000
16 nov 202316.7517.0416.6316.7915.851,554,000
15 nov 202316.7916.8116.4516.7815.841,463,700
14 nov 202316.5716.9616.4616.7715.832,029,000
14 nov 20230.4 Dividendo
13 nov 202316.3016.6516.0816.5915.281,578,700
10 nov 202316.4516.6116.3216.3615.071,256,300
09 nov 202316.7616.8916.0616.2114.931,270,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...