XNYS
Datos históricos de ARMOUR Residential REIT, Inc.
ARMOUR Residential REIT, Inc. · ARR
$13.61
▲ +0.02 (+0.15%)
Última operación · 10/10/2026, 17:18:55 UTC
- Variación en el periodo
- −13.11%
- Máximo
- US$19.31
- 16 de enero de 2026
- Mínimo
- US$13.16
- 8 de octubre de 2026
- Volumen medio diario
- 3.51 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.51 | 13.60 | 13.26 | 13.59 | +0.89% | 3.16 M |
| 8 oct 2026 | 13.19 | 13.50 | 13.16 | 13.47 | +1.35% | 5.65 M |
| 7 oct 2026 | 13.30 | 13.42 | 13.16 | 13.29 | −1.48% | 5.56 M |
| 6 oct 2026 | 13.60 | 13.67 | 13.30 | 13.49 | −0.30% | 5.4 M |
| 5 oct 2026 | 13.57 | 13.73 | 13.46 | 13.53 | −0.44% | 5.05 M |
| 2 oct 2026 | 14.06 | 14.12 | 13.43 | 13.59 | −1.59% | 5.79 M |
| 1 oct 2026 | 13.84 | 13.93 | 13.55 | 13.81 | −0.14% | 5.05 M |
| 30 sep 2026 | 14.13 | 14.23 | 13.81 | 13.83 | −1.28% | 5.14 M |
| 29 sep 2026 | 14.01 | 14.15 | 13.84 | 14.01 | +0.21% | 3.83 M |
| 28 sep 2026 | 13.91 | 14.22 | 13.76 | 13.98 | −0.85% | 4.65 M |
| 25 sep 2026 | 14.16 | 14.20 | 13.83 | 14.10 | −0.07% | 4.94 M |
| 24 sep 2026 | 14.59 | 14.63 | 14.05 | 14.11 | −3.36% | 4.38 M |
| 23 sep 2026 | 14.95 | 14.98 | 14.57 | 14.60 | −2.60% | 3.38 M |
| 22 sep 2026 | 14.85 | 15.05 | 14.82 | 14.99 | +1.49% | 3.19 M |
| 21 sep 2026 | 14.75 | 14.87 | 14.68 | 14.77 | +0.61% | 3.49 M |
| 18 sep 2026 | 14.86 | 14.87 | 14.67 | 14.68 | −1.21% | 9.88 M |
| 17 sep 2026 | 15.00 | 15.09 | 14.85 | 14.86 | +0.34% | 4.89 M |
| 16 sep 2026 | 15.10 | 15.22 | 14.74 | 14.81 | −1.59% | 5.49 M |
| 15 sep 2026 | 15.30 | 15.34 | 15.04 | 15.05 | −2.90% | 3.56 M |
| 14 sep 2026 | 15.70 | 15.76 | 15.47 | 15.50 | −1.90% | 5.9 M |
| 11 sep 2026 | 15.93 | 16.01 | 15.75 | 15.80 | −0.19% | 4.58 M |
| 10 sep 2026 | 16.10 | 16.16 | 15.77 | 15.83 | −2.10% | 5.3 M |
| 9 sep 2026 | 16.23 | 16.32 | 16.16 | 16.17 | −0.37% | 2.61 M |
| 8 sep 2026 | 16.37 | 16.47 | 16.22 | 16.23 | −0.73% | 3.4 M |
| 4 sep 2026 | 16.12 | 16.42 | 16.04 | 16.35 | +1.36% | 2.95 M |
| 3 sep 2026 | 16.24 | 16.28 | 16.01 | 16.13 | −0.12% | 3.69 M |
| 2 sep 2026 | 16.18 | 16.19 | 16.06 | 16.15 | +0.19% | 3.26 M |
| 1 sep 2026 | 16.13 | 16.20 | 16.07 | 16.12 | −0.62% | 3.33 M |
| 31 ago 2026 | 16.31 | 16.38 | 16.13 | 16.22 | −0.61% | 3.23 M |
| 28 ago 2026 | 16.47 | 16.53 | 16.30 | 16.32 | −0.55% | 3.59 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.