Stockscreener 앱 받기
15.95
4.61%
-0.77
시장 영업 전:
16.07
0.12
+0.75%
Armour Residential Reit Inc 주식 (ARR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $16.64 | $15.94 | $0.698 | 2,372,688.0 | -4.61% |
| 2025-05-20 | $16.88 | $16.66 | $0.22 | 2,222,160.0 | -0.36% |
| 2025-05-19 | $16.79 | $16.53 | $0.26 | 2,303,741.0 | -0.18% |
| 2025-05-16 | $16.86 | $16.72 | $0.14 | 2,654,421.0 | +0.30% |
| 2025-05-15 | $16.85 | $16.59 | $0.26 | 2,751,288.0 | -0.36% |
| 2025-05-14 | $17.09 | $16.80 | $0.2944 | 3,226,138.0 | -1.18% |
| 2025-05-13 | $17.08 | $16.82 | $0.255 | 2,796,783.0 | +0.35% |
| 2025-05-12 | $17.26 | $16.96 | $0.30 | 3,580,000.0 | +0.65% |
| 2025-05-09 | $16.98 | $16.75 | $0.2299 | 1,990,345.0 | +0.06% |
| 2025-05-08 | $16.86 | $16.52 | $0.34 | 2,042,307.0 | +2.25% |
| 2025-05-07 | $16.55 | $16.09 | $0.455 | 1,785,223.0 | +2.30% |
| 2025-05-06 | $16.14 | $15.88 | $0.265 | 1,851,048.0 | -0.37% |
| 2025-05-05 | $16.33 | $15.95 | $0.38 | 1,839,222.0 | -0.37% |
| 2025-05-02 | $16.49 | $16.12 | $0.37 | 3,084,994.0 | -1.10% |
| 2025-05-01 | $16.64 | $16.23 | $0.41 | 2,439,083.0 | -0.43% |
| 2025-04-30 | $16.60 | $16.26 | $0.336 | 2,482,733.0 | -1.08% |
| 2025-04-29 | $16.81 | $16.26 | $0.55 | 3,509,557.0 | +1.40% |
| 2025-04-28 | $16.49 | $16.05 | $0.44 | 3,721,223.0 | +2.69% |
| 2025-04-25 | $16.00 | $15.24 | $0.76 | 3,033,793.0 | +4.51% |
| 2025-04-24 | $15.34 | $14.72 | $0.615 | 2,422,226.0 | +2.82% |
| 2025-04-23 | $15.17 | $14.73 | $0.44 | 2,379,088.0 | +1.22% |
| 2025-04-22 | $14.71 | $14.20 | $0.51 | 2,715,180.0 | +4.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $17.26 | $15.88 | $1.38 | 39,312,129.0 | -3.16% |
| 2025-04 | $17.23 | $13.18 | $4.05 | 74,138,730.0 | -3.68% |
| 2025-03 | $19.21 | $16.71 | $2.50 | 60,051,922.0 | -10.24% |
| 2025-02 | $19.25 | $18.26 | $0.99 | 49,616,013.0 | +1.22% |
| 2025-01 | $19.34 | $17.93 | $1.41 | 45,261,784.0 | -0.21% |
Armour Residential Reit Inc 주식 (ARR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.64 | $18.37 | $1.27 | 35,595,084.0 | -1.74% |
| 2024-11 | $19.66 | $18.12 | $1.54 | 35,723,437.0 | +0.91% |
| 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% |
3.23%
자본화:
|
볼륨(24시간):