Mercado fechará em 1 h 55 min

ARMOUR Residential REIT, Inc. (ARR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
19,13+0,30 (+1,59%)
A partir de 02:04PM EDT. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202419,1319,3518,9419,1319,13592.037
02 de mai. de 202418,9218,9318,6118,8318,83737.900
01 de mai. de 202418,2219,0118,1518,6318,631.442.200
30 de abr. de 202418,4018,4918,0918,1718,17897.100
29 de abr. de 202418,6018,9618,5018,5018,501.639.600
26 de abr. de 202418,2818,7818,0618,5218,521.604.200
25 de abr. de 202418,4118,6318,1618,2118,211.643.400
24 de abr. de 202418,8018,9118,6118,7318,731.150.700
23 de abr. de 202418,3219,0318,2718,9918,991.189.400
22 de abr. de 202418,1818,4318,1218,3718,37777.200
19 de abr. de 202417,7718,2217,7118,1718,17971.100
18 de abr. de 202417,6817,8317,5417,7117,71869.200
17 de abr. de 202417,5017,7317,4517,5117,51757.000
16 de abr. de 202417,6617,6617,3517,3617,361.079.600
15 de abr. de 202418,4618,4817,5817,8217,821.705.500
12 de abr. de 202418,3918,6818,2918,4218,42856.600
12 de abr. de 20240.24 Dividendo
11 de abr. de 202418,6918,7918,2318,7618,521.920.500
10 de abr. de 202419,3819,3818,3518,5118,273.041.800
09 de abr. de 202419,5219,8519,4819,7819,531.413.200
08 de abr. de 202419,5019,6619,3119,4819,23833.400
05 de abr. de 202419,2219,4619,1119,4519,20711.100
04 de abr. de 202419,5719,7819,2619,2919,04939.400
03 de abr. de 202419,3019,4519,1919,3419,09785.100
02 de abr. de 202419,4619,5819,3219,3519,101.173.300
01 de abr. de 202419,7019,7319,5819,6219,37845.500
28 de mar. de 202419,6119,8119,5419,7719,52911.300
27 de mar. de 202419,1419,6319,0919,6119,361.185.500
26 de mar. de 202419,3819,3818,9919,0218,78752.100
25 de mar. de 202419,2619,5519,1619,2018,95824.200
22 de mar. de 202419,4919,5419,2219,2418,99595.900
21 de mar. de 202419,3219,4919,1819,4319,18750.700
20 de mar. de 202418,9019,4418,7719,3019,05931.900
19 de mar. de 202418,6418,9018,5518,8918,65860.400
18 de mar. de 202418,8318,8818,5818,6918,451.106.800
15 de mar. de 202418,5418,8418,5218,7818,542.182.600
14 de mar. de 202419,4019,5118,6418,7218,481.926.100
14 de mar. de 20240.24 Dividendo
13 de mar. de 202419,7820,0519,7719,8319,341.520.300
12 de mar. de 202419,6219,7619,4219,7519,261.031.100
11 de mar. de 202419,4319,7319,4019,6719,181.010.700
08 de mar. de 202419,5219,7719,3819,4819,00718.100
07 de mar. de 202419,4719,5519,3319,3618,88920.100
06 de mar. de 202419,4719,5319,3219,3218,84835.600
05 de mar. de 202419,3019,4618,9719,2218,741.780.000
04 de mar. de 202419,7219,7819,2719,3218,841.114.900
01 de mar. de 202419,8019,9619,6019,7319,24960.600
29 de fev. de 202419,2519,8419,1919,8019,311.325.000
28 de fev. de 202418,9419,1118,8519,0418,57683.300
27 de fev. de 202419,0019,1418,8619,0918,62844.700
26 de fev. de 202419,0019,2018,8318,8318,36784.600
23 de fev. de 202418,9619,1718,8419,0218,55699.200
22 de fev. de 202418,8319,0518,7318,9218,45811.100
21 de fev. de 202418,7118,9118,6418,8818,41727.300
20 de fev. de 202418,9419,0818,7118,8018,331.085.300
16 de fev. de 202419,0319,4118,8819,1218,651.238.800
15 de fev. de 202418,3419,3018,3419,2918,812.370.700
14 de fev. de 202418,4018,4518,0318,2717,821.149.400
14 de fev. de 20240.24 Dividendo
13 de fev. de 202418,8418,9018,4018,4117,721.925.600
12 de fev. de 202418,9119,3418,8719,2618,541.018.300
09 de fev. de 202418,6218,9218,5518,8518,141.040.100
08 de fev. de 202418,5418,7218,3818,5617,861.189.600
07 de fev. de 202418,9718,9918,3518,4917,801.213.000
06 de fev. de 202418,7819,0318,6518,8518,141.057.200
05 de fev. de 202419,0619,0718,3218,8018,101.645.200
02 de fev. de 202419,2419,5019,0319,3218,601.001.300
01 de fev. de 202419,1519,6518,8119,5718,841.468.200
31 de jan. de 202419,4219,7319,0519,0518,341.300.300
30 de jan. de 202420,1720,2019,4419,4418,711.399.400
29 de jan. de 202419,8720,3319,8720,2819,521.198.600
26 de jan. de 202419,8620,0619,7719,8619,12932.300
25 de jan. de 202419,6319,8719,4819,8619,12889.300
24 de jan. de 202419,6119,7119,4119,4618,73926.600
23 de jan. de 202419,1019,4418,8719,4118,681.535.700
22 de jan. de 202419,1719,3718,8419,0118,301.099.100
19 de jan. de 202419,1619,1618,7419,0318,321.158.300
18 de jan. de 202419,1819,3318,7619,0418,331.047.100
17 de jan. de 202419,2519,6719,0219,1118,391.197.400
16 de jan. de 202419,5519,6419,2019,4618,73944.500
12 de jan. de 202419,5719,9019,5019,7919,051.023.100
12 de jan. de 20240.24 Dividendo
11 de jan. de 202419,9619,9719,4219,7418,771.589.000
10 de jan. de 202419,9620,1219,7619,9819,001.181.800
09 de jan. de 202419,5119,9419,3419,9018,921.419.700
08 de jan. de 202418,9519,6418,8419,6318,671.107.800
05 de jan. de 202418,4618,9618,3718,9618,031.123.500
04 de jan. de 202418,6718,7918,4818,4917,581.350.200
03 de jan. de 202418,6318,7018,2618,6317,711.428.500
02 de jan. de 202419,2119,2118,6618,8817,951.562.900
29 de dez. de 202319,6919,7219,3019,3218,371.251.900
28 de dez. de 202319,8319,9419,7119,8218,85854.700
27 de dez. de 202319,8320,0519,7219,9218,94910.000
26 de dez. de 202319,6619,9519,6519,7818,81997.800
22 de dez. de 202319,5919,8219,5419,6218,66937.400
21 de dez. de 202319,1519,5319,0419,5318,571.202.300
20 de dez. de 202319,0919,4818,9618,9918,061.436.000
19 de dez. de 202319,0019,1818,9019,1118,171.399.400
18 de dez. de 202318,8019,2218,7618,9117,982.599.000
15 de dez. de 202319,3819,6619,2619,2918,343.857.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...