Stockscreener 앱 받기
18.80
0.05%
-0.010
시간 외 거래:
18.79
-0.01
-0.05%
Armour Residential Reit Inc 주식 (ARR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $18.85 | $18.42 | $0.43 | 2,883,633.0 | -0.05% |
| 2024-11-15 | $18.90 | $18.54 | $0.36 | 2,030,998.0 | -0.79% |
| 2024-11-14 | $19.20 | $18.95 | $0.24 | 2,100,154.0 | -0.32% |
| 2024-11-13 | $19.28 | $18.98 | $0.30 | 1,967,218.0 | +0.05% |
| 2024-11-12 | $19.43 | $18.93 | $0.505 | 2,136,035.0 | -2.11% |
| 2024-11-11 | $19.66 | $19.34 | $0.32 | 1,566,037.0 | +0.57% |
| 2024-11-08 | $19.45 | $19.02 | $0.435 | 2,332,512.0 | +1.69% |
| 2024-11-07 | $19.12 | $18.78 | $0.34 | 2,261,357.0 | +1.39% |
| 2024-11-06 | $18.85 | $18.12 | $0.73 | 2,460,081.0 | -0.05% |
| 2024-11-05 | $18.77 | $18.41 | $0.37 | 1,870,226.0 | +0.64% |
| 2024-11-04 | $18.75 | $18.38 | $0.375 | 1,507,595.0 | +0.16% |
| 2024-11-01 | $18.93 | $18.52 | $0.405 | 2,085,464.0 | -0.85% |
| 2024-10-31 | $18.95 | $18.72 | $0.23 | 1,875,514.0 | -1.37% |
| 2024-10-30 | $19.16 | $18.94 | $0.22 | 2,044,213.0 | +0.00% |
| 2024-10-29 | $19.06 | $18.60 | $0.46 | 2,265,313.0 | -0.47% |
| 2024-10-28 | $19.46 | $18.83 | $0.63 | 3,002,082.0 | -1.50% |
| 2024-10-25 | $19.77 | $19.39 | $0.3772 | 1,652,094.0 | -1.17% |
| 2024-10-24 | $19.70 | $19.23 | $0.47 | 1,843,546.0 | +0.20% |
| 2024-10-23 | $19.76 | $19.43 | $0.335 | 1,545,948.0 | -0.56% |
| 2024-10-22 | $20.01 | $19.61 | $0.40 | 1,263,309.0 | -1.40% |
Armour Residential Reit Inc 주식 (ARR) 연도별 가격 이력
이 심층 분석에서는 Armour Residential Reit Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Armour Residential Reit Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Armour Residential Reit Inc 주식 (ARR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.66 | $18.12 | $1.54 | 28,084,943.0 | +0.27% |
| 2024-10 | $20.46 | $18.60 | $1.86 | 34,225,214.0 | -8.09% |
| 2024-09 | $21.07 | $20.09 | $0.985 | 24,296,816.0 | -0.24% |
| 2024-08 | $20.69 | $19.17 | $1.52 | 22,787,684.0 | +1.24% |
| 2024-07 | $21.93 | $19.01 | $2.92 | 26,679,069.0 | +4.23% |
| 2024-06 | $19.82 | $19.02 | $0.80 | 16,374,651.0 | +0.21% |
| 2024-05 | $19.50 | $18.15 | $1.35 | 18,088,505.0 | +6.44% |
| 2024-04 | $19.85 | $17.35 | $2.50 | 26,185,755.0 | -8.09% |
| 2024-03 | $20.05 | $18.52 | $1.53 | 21,869,419.0 | -0.15% |
| 2024-02 | $19.84 | $18.03 | $1.80 | 23,174,776.0 | +3.94% |
| 2024-01 | $20.32 | $18.26 | $2.07 | 25,348,573.0 | -1.40% |
Armour Residential Reit Inc 주식 (ARR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.07 | $17.53 | $2.54 | 34,517,889.0 | +9.77% |
| 2023-11 | $17.91 | $14.53 | $3.38 | 29,897,260.0 | +20.80% |
| 2023-10 | $21.16 | $13.31 | $7.85 | 48,293,011.0 | +242.82% |
| 2023-09 | $4.97 | $4.12 | $0.845 | 149,612,165.0 | -13.44% |
| 2023-08 | $5.17 | $4.56 | $0.61 | 160,419,631.0 | -3.91% |
| 2023-07 | $5.38 | $4.97 | $0.41 | 176,511,293.0 | -4.13% |
| 2023-06 | $5.40 | $5.02 | $0.38 | 124,051,638.0 | +6.18% |
| 2023-05 | $5.18 | $4.48 | $0.70 | 111,786,737.0 | -1.57% |
| 2023-04 | $5.42 | $4.98 | $0.435 | 79,513,502.0 | -2.86% |
| 2023-03 | $5.48 | $4.72 | $0.7601 | 153,262,965.0 | -3.31% |
| 2023-02 | $6.67 | $5.41 | $1.26 | 151,847,834.0 | -13.54% |
| 2023-01 | $6.33 | $5.61 | $0.7111 | 119,587,680.0 | +11.55% |
Armour Residential Reit Inc 주식 (ARR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.13 | $5.57 | $0.565 | 108,599,857.0 | -4.25% |
| 2022-11 | $6.10 | $5.04 | $1.06 | 99,722,819.0 | +10.53% |
| 2022-10 | $5.45 | $4.38 | $1.07 | 124,838,549.0 | +9.24% |
| 2022-09 | $7.30 | $4.72 | $2.57 | 83,380,517.0 | -31.41% |
| 2022-08 | $7.97 | $6.99 | $0.985 | 66,042,199.0 | -9.78% |
| 2022-07 | $7.98 | $6.59 | $1.39 | 56,686,563.0 | +11.79% |
| 2022-06 | $7.73 | $5.57 | $2.16 | 74,407,575.0 | -6.88% |
| 2022-05 | $7.67 | $7.21 | $0.4571 | 60,744,597.0 | +3.00% |
| 2022-04 | $8.54 | $7.14 | $1.40 | 53,249,335.0 | -12.62% |
| 2022-03 | $8.82 | $7.94 | $0.8761 | 51,585,590.0 | +3.32% |
| 2022-02 | $9.40 | $7.51 | $1.89 | 53,291,377.0 | -13.33% |
| 2022-01 | $10.17 | $8.66 | $1.51 | 46,890,887.0 | -4.38% |
0.26%
2.42%
자본화:
|
볼륨(24시간):