ARMOUR Residential

ARR
🏛️ usa →
14.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.69 19.72 19.30 19.32 1.3M
2023-12-28 19.83 19.94 19.71 19.82 0.9M
2023-12-27 19.83 20.05 19.72 19.92 0.9M
2023-12-26 19.66 19.95 19.65 19.78 1.0M
2023-12-22 19.59 19.82 19.54 19.62 0.9M
2023-12-21 19.15 19.53 19.04 19.53 1.2M
2023-12-20 19.09 19.48 18.96 18.99 1.4M
2023-12-19 19.00 19.18 18.90 19.11 1.4M
2023-12-18 18.80 19.22 18.76 18.91 2.6M
2023-12-15 19.38 19.66 19.26 19.29 3.9M
2023-12-14 18.67 20.05 18.53 19.84 3.9M
2023-12-13 19.18 20.07 18.93 19.83 2.7M
2023-12-12 18.96 19.28 18.75 19.07 1.4M
2023-12-11 19.03 19.20 18.75 18.88 1.9M
2023-12-08 18.74 19.17 18.68 19.10 1.5M
2023-12-07 18.60 18.83 18.52 18.81 1.3M
2023-12-06 19.00 19.17 18.48 18.54 1.8M
2023-12-05 18.87 18.99 18.77 18.88 1.5M
2023-12-04 18.48 18.91 18.42 18.88 1.8M
2023-12-01 17.61 18.49 17.53 18.49 1.6M
2023-11-30 17.78 17.86 17.58 17.60 1.2M
2023-11-29 17.66 17.91 17.60 17.68 1.1M
2023-11-28 17.06 17.58 16.98 17.44 1.1M
2023-11-27 17.12 17.19 16.79 17.06 1.5M
2023-11-24 17.50 17.59 17.04 17.10 1.2M
2023-11-22 17.54 17.71 17.30 17.46 1.2M
2023-11-21 17.32 17.55 17.32 17.40 0.9M
2023-11-20 17.15 17.61 16.97 17.41 1.4M
2023-11-17 16.97 17.23 16.86 17.21 1.7M
2023-11-16 16.75 17.04 16.63 16.79 1.6M
2023-11-15 16.79 16.81 16.45 16.78 1.5M
2023-11-14 16.57 16.96 16.46 16.77 2.0M
2023-11-13 16.30 16.65 16.08 16.59 1.6M
2023-11-10 16.45 16.61 16.32 16.36 1.3M
2023-11-09 16.76 16.89 16.06 16.21 1.3M
2023-11-08 16.75 16.76 16.39 16.65 1.1M
2023-11-07 16.18 16.73 16.02 16.73 1.4M
2023-11-06 16.18 16.31 15.88 16.18 1.6M
2023-11-03 16.30 16.56 16.08 16.12 1.6M
2023-11-02 15.53 15.93 15.39 15.78 1.9M
2023-11-01 14.70 15.19 14.53 15.16 1.8M
2023-10-31 13.71 14.82 13.71 14.57 2.4M
2023-10-30 13.72 13.86 13.32 13.61 2.0M
2023-10-27 13.83 13.97 13.57 13.68 1.8M
2023-10-26 14.09 14.53 13.63 13.91 3.6M
2023-10-25 14.90 15.00 14.22 14.22 2.1M
2023-10-24 14.79 15.13 14.75 14.95 2.2M
2023-10-23 15.02 15.44 14.44 15.16 2.1M
2023-10-20 15.45 15.86 15.26 15.26 1.9M
2023-10-19 16.31 16.53 15.47 15.54 3.2M
2023-10-18 17.26 17.26 16.48 16.52 1.9M
2023-10-17 17.71 17.95 17.28 17.45 2.2M
2023-10-16 18.27 18.27 17.80 17.96 1.5M
2023-10-13 18.76 18.87 18.12 18.19 1.8M
2023-10-12 19.70 19.70 18.80 19.07 1.9M
2023-10-11 19.57 19.77 19.51 19.69 1.2M
2023-10-10 19.37 19.72 19.36 19.51 1.1M
2023-10-09 18.76 19.54 18.61 19.42 1.4M
2023-10-06 18.69 19.11 18.61 18.77 1.5M
2023-10-05 18.67 18.89 18.43 18.86 1.9M
2023-10-04 19.01 19.18 18.41 18.72 2.4M
2023-10-03 20.24 20.24 18.87 19.10 3.1M
2023-10-02 21.15 21.16 19.94 20.45 5.2M
2023-09-29 4.23 4.35 4.23 4.25 6.2M
2023-09-28 4.22 4.30 4.13 4.21 10.4M
2023-09-27 4.32 4.35 4.22 4.22 8.3M
2023-09-26 4.48 4.48 4.30 4.32 12.6M
2023-09-25 4.61 4.63 4.48 4.50 6.1M
2023-09-22 4.61 4.67 4.56 4.63 4.6M
2023-09-21 4.78 4.79 4.60 4.61 6.5M
2023-09-20 4.84 4.86 4.79 4.80 4.4M
2023-09-19 4.87 4.97 4.82 4.84 8.4M
2023-09-18 4.88 4.89 4.83 4.87 9.1M
2023-09-15 4.88 4.92 4.79 4.90 21.0M
2023-09-14 4.82 4.90 4.81 4.87 7.0M
2023-09-13 4.90 4.95 4.88 4.90 6.0M
2023-09-12 4.90 4.97 4.88 4.88 5.2M
2023-09-11 4.84 4.93 4.82 4.90 6.3M
2023-09-08 4.81 4.89 4.80 4.83 5.9M
2023-09-07 4.85 4.90 4.78 4.82 6.2M
2023-09-06 4.85 4.89 4.81 4.88 5.0M
2023-09-05 4.92 4.92 4.85 4.87 5.6M
2023-09-01 4.93 4.96 4.91 4.93 5.1M
2023-08-31 4.92 4.95 4.89 4.91 7.6M
2023-08-30 4.78 4.94 4.77 4.90 16.3M
2023-08-29 5.00 5.08 4.98 5.07 7.8M
2023-08-28 4.89 5.05 4.87 5.02 9.3M
2023-08-25 4.84 4.88 4.78 4.86 4.1M
2023-08-24 4.81 4.86 4.77 4.82 3.6M
2023-08-23 4.67 4.80 4.65 4.80 4.9M
2023-08-22 4.68 4.69 4.60 4.66 6.4M
2023-08-21 4.66 4.66 4.56 4.63 5.1M
2023-08-18 4.65 4.71 4.62 4.64 5.5M
2023-08-17 4.80 4.85 4.68 4.69 5.9M
2023-08-16 4.80 4.85 4.76 4.77 4.5M
2023-08-15 4.87 4.90 4.80 4.82 5.8M
2023-08-14 5.00 5.02 4.87 4.88 10.4M
2023-08-11 5.07 5.08 5.03 5.06 7.3M
2023-08-10 5.14 5.14 5.04 5.06 6.9M
2023-08-09 5.08 5.12 5.07 5.11 7.4M
2023-08-08 5.06 5.09 5.02 5.08 6.2M
2023-08-07 5.12 5.14 5.06 5.09 6.1M
2023-08-04 5.04 5.14 5.04 5.11 6.9M
2023-08-03 5.06 5.10 5.00 5.02 10.9M
2023-08-02 5.09 5.10 5.02 5.10 7.5M
2023-08-01 5.14 5.17 5.10 5.13 5.6M
2023-07-31 5.18 5.21 5.11 5.11 9.8M
2023-07-28 5.22 5.25 5.12 5.16 8.7M
2023-07-27 5.20 5.38 5.16 5.19 11.5M
2023-07-26 5.19 5.27 5.17 5.19 6.0M
2023-07-25 5.14 5.22 5.13 5.18 6.3M
2023-07-24 5.10 5.17 5.06 5.16 6.5M
2023-07-21 5.09 5.12 5.06 5.09 3.7M
2023-07-20 5.13 5.15 5.07 5.07 4.8M
2023-07-19 5.08 5.16 5.07 5.14 4.9M
2023-07-18 4.99 5.07 4.99 5.06 5.4M
2023-07-17 5.03 5.04 4.97 4.98 7.4M
2023-07-14 5.18 5.18 5.03 5.03 7.7M
2023-07-13 5.21 5.31 5.20 5.24 10.5M
2023-07-12 5.18 5.25 5.06 5.19 28.0M
2023-07-11 5.20 5.21 5.11 5.11 13.8M
2023-07-10 5.17 5.22 5.14 5.17 17.9M
2023-07-07 5.05 5.23 5.05 5.17 6.3M
2023-07-06 5.15 5.17 4.97 5.05 8.0M
2023-07-05 5.32 5.33 5.16 5.18 7.3M
2023-07-03 5.34 5.38 5.30 5.31 2.3M
2023-06-30 5.38 5.39 5.29 5.33 5.1M
2023-06-29 5.40 5.40 5.31 5.34 3.7M
2023-06-28 5.32 5.40 5.31 5.38 3.0M
2023-06-27 5.22 5.34 5.20 5.32 4.1M
2023-06-26 5.11 5.24 5.10 5.20 5.8M
2023-06-23 5.20 5.20 5.07 5.09 9.4M
2023-06-22 5.25 5.25 5.18 5.21 3.1M
2023-06-21 5.21 5.29 5.18 5.25 5.3M
2023-06-20 5.20 5.23 5.15 5.23 4.6M
2023-06-16 5.25 5.27 5.15 5.20 12.3M
2023-06-15 5.14 5.27 5.13 5.21 6.4M
2023-06-14 5.19 5.24 5.11 5.13 6.1M
2023-06-13 5.24 5.30 5.22 5.26 5.9M
2023-06-12 5.13 5.23 5.12 5.22 5.6M
2023-06-09 5.08 5.14 5.07 5.13 3.5M
2023-06-08 5.14 5.18 5.08 5.10 8.3M
2023-06-07 5.10 5.17 5.08 5.10 5.5M
2023-06-06 5.10 5.19 5.06 5.06 11.0M
2023-06-05 5.12 5.14 5.02 5.13 4.9M
2023-06-02 5.13 5.21 5.10 5.15 5.2M
2023-06-01 5.05 5.13 5.03 5.12 6.4M
2023-05-31 5.00 5.05 4.96 5.02 5.4M
2023-05-30 4.85 5.06 4.83 5.05 6.6M
2023-05-26 4.56 4.79 4.48 4.78 5.5M
2023-05-25 4.76 4.76 4.50 4.59 8.7M
2023-05-24 4.83 4.84 4.71 4.74 4.2M
2023-05-23 4.85 4.97 4.83 4.84 4.6M
2023-05-22 4.84 4.87 4.77 4.82 3.7M
2023-05-19 4.93 4.94 4.80 4.82 3.4M
2023-05-18 4.81 4.91 4.81 4.90 3.3M
2023-05-17 4.79 4.90 4.78 4.85 4.3M
2023-05-16 4.85 4.88 4.76 4.76 5.1M
2023-05-15 4.93 4.99 4.88 4.88 4.5M
2023-05-12 5.01 5.03 4.91 4.92 3.7M
2023-05-11 5.06 5.09 4.98 5.08 4.9M
2023-05-10 5.11 5.15 5.05 5.10 5.7M
2023-05-09 5.11 5.13 5.08 5.08 4.0M
2023-05-08 5.08 5.18 5.07 5.16 4.0M
2023-05-05 5.00 5.12 4.99 5.09 4.6M
2023-05-04 4.99 5.00 4.85 4.93 6.2M
2023-05-03 4.91 5.09 4.89 4.98 5.4M
2023-05-02 5.04 5.05 4.77 4.89 11.0M
2023-05-01 5.10 5.12 5.00 5.01 4.8M
2023-04-28 5.11 5.18 5.08 5.10 6.2M
2023-04-27 5.02 5.13 5.00 5.09 4.4M
2023-04-26 5.05 5.09 4.98 4.99 4.7M
2023-04-25 5.13 5.17 5.02 5.03 3.9M
2023-04-24 5.17 5.20 5.07 5.14 3.6M
2023-04-21 5.13 5.20 5.07 5.20 2.6M
2023-04-20 5.09 5.14 5.06 5.14 2.3M
2023-04-19 5.07 5.17 5.05 5.13 2.5M
2023-04-18 5.17 5.18 5.09 5.11 2.6M
2023-04-17 5.14 5.21 5.06 5.20 3.5M
2023-04-14 5.18 5.23 5.08 5.13 3.8M
2023-04-13 5.29 5.32 5.18 5.25 7.8M
2023-04-12 5.30 5.36 5.25 5.32 4.4M
2023-04-11 5.28 5.31 5.19 5.24 5.1M
2023-04-10 5.36 5.37 5.10 5.25 7.0M
2023-04-06 5.39 5.40 5.35 5.37 3.2M
2023-04-05 5.28 5.42 5.26 5.36 4.2M
2023-04-04 5.27 5.30 5.20 5.29 4.0M
2023-04-03 5.23 5.30 5.17 5.23 3.8M
2023-03-31 5.14 5.25 5.10 5.25 4.2M
2023-03-30 5.13 5.15 5.04 5.11 3.3M
2023-03-29 5.06 5.09 5.03 5.07 3.2M
2023-03-28 5.12 5.14 4.98 4.99 4.8M
2023-03-27 5.04 5.15 5.00 5.14 5.0M
2023-03-24 4.78 5.02 4.72 5.02 5.5M
2023-03-23 4.86 4.97 4.75 4.79 4.5M
2023-03-22 4.86 4.95 4.80 4.81 5.1M
2023-03-21 4.87 4.95 4.86 4.88 5.6M
2023-03-20 4.80 4.90 4.77 4.81 6.3M
2023-03-17 5.00 5.04 4.77 4.78 19.6M
2023-03-16 4.99 5.07 4.90 5.02 8.5M
2023-03-15 5.01 5.12 4.91 5.02 7.7M
2023-03-14 5.08 5.32 5.05 5.10 9.2M
2023-03-13 5.01 5.17 4.82 5.12 12.4M
2023-03-10 5.22 5.24 5.02 5.05 9.7M
2023-03-09 5.39 5.40 5.22 5.23 5.3M
2023-03-08 5.37 5.40 5.29 5.37 5.1M
2023-03-07 5.37 5.43 5.33 5.35 4.6M
2023-03-06 5.42 5.48 5.37 5.37 5.1M
2023-03-03 5.28 5.40 5.24 5.35 4.8M
2023-03-02 5.25 5.26 5.13 5.24 6.9M
2023-03-01 5.44 5.45 5.25 5.27 6.8M
2023-02-28 5.42 5.47 5.41 5.43 6.3M
2023-02-27 5.69 5.72 5.43 5.43 8.5M
2023-02-24 5.63 5.69 5.60 5.62 5.7M
2023-02-23 5.70 5.73 5.63 5.70 4.7M
2023-02-22 5.63 5.70 5.62 5.65 4.9M
2023-02-21 5.78 5.79 5.58 5.63 8.4M
2023-02-17 5.85 5.88 5.76 5.87 6.9M
2023-02-16 5.70 5.90 5.58 5.87 7.8M
2023-02-15 5.79 5.79 5.68 5.74 12.2M
2023-02-14 6.05 6.05 5.84 5.93 10.2M
2023-02-13 6.13 6.18 6.08 6.16 6.7M
2023-02-10 6.05 6.15 6.05 6.08 6.6M
2023-02-09 6.25 6.33 6.05 6.07 9.6M
2023-02-08 6.19 6.23 6.12 6.17 7.1M
2023-02-07 6.18 6.19 6.06 6.19 11.3M
2023-02-06 6.36 6.39 6.15 6.17 7.9M
2023-02-03 6.44 6.47 6.38 6.42 8.7M
2023-02-02 6.59 6.68 6.45 6.50 9.0M
2023-02-01 6.30 6.52 6.26 6.47 9.4M
2023-01-31 6.21 6.33 6.19 6.28 8.2M
2023-01-30 6.18 6.20 6.10 6.16 5.0M
2023-01-27 6.11 6.24 6.11 6.21 6.5M
2023-01-26 6.05 6.21 6.04 6.11 9.0M
2023-01-25 6.02 6.05 5.99 6.01 4.4M
2023-01-24 6.07 6.16 6.01 6.05 5.0M
2023-01-23 6.08 6.11 6.05 6.07 5.6M
2023-01-20 6.10 6.12 6.04 6.11 5.4M
2023-01-19 6.00 6.11 5.97 6.07 4.9M
2023-01-18 6.11 6.16 6.00 6.06 7.2M
2023-01-17 6.05 6.14 6.03 6.09 3.9M
2023-01-13 5.98 6.08 5.93 6.08 5.3M
2023-01-12 6.08 6.18 6.04 6.14 6.5M
2023-01-11 6.00 6.14 5.99 6.03 9.2M
2023-01-10 5.87 5.98 5.84 5.96 5.8M
2023-01-09 5.83 5.93 5.81 5.86 6.1M
2023-01-06 5.72 5.80 5.61 5.78 5.3M
2023-01-05 5.77 5.80 5.69 5.70 5.3M
2023-01-04 5.81 5.91 5.75 5.77 7.6M
2023-01-03 5.69 5.85 5.68 5.79 3.5M