ARMOUR Residential REIT Inc Pref Series C (ARR_pc)

ARR_pc
🏛️ アメリカ →
21.63
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 25.69 25.71 25.68 25.71 0.0M
2021-12-30 25.61 25.68 25.61 25.68 0.0M
2021-12-29 25.56 25.65 25.54 25.64 0.0M
2021-12-28 25.65 25.65 25.56 25.62 0.0M
2021-12-27 25.66 25.68 25.52 25.56 0.0M
2021-12-23 25.66 25.66 25.55 25.66 0.0M
2021-12-22 25.68 25.68 25.60 25.66 0.0M
2021-12-21 25.55 25.64 25.55 25.63 0.0M
2021-12-20 25.57 25.60 25.53 25.53 0.0M
2021-12-17 25.55 25.60 25.50 25.58 0.0M
2021-12-16 25.60 25.60 25.55 25.55 0.0M
2021-12-15 25.54 25.59 25.50 25.58 0.0M
2021-12-14 25.67 25.70 25.58 25.60 0.0M
2021-12-13 25.77 25.82 25.73 25.80 0.0M
2021-12-10 25.75 25.82 25.70 25.77 0.0M
2021-12-09 25.70 25.82 25.70 25.75 0.0M
2021-12-08 25.79 25.83 25.70 25.78 0.0M
2021-12-07 25.78 25.85 25.74 25.79 0.0M
2021-12-06 25.74 25.91 25.71 25.78 0.0M
2021-12-03 25.91 25.91 25.63 25.73 0.0M
2021-12-02 25.79 25.91 25.65 25.90 0.0M
2021-12-01 25.82 25.94 25.79 25.85 0.0M
2021-11-30 25.83 25.83 25.65 25.76 0.0M
2021-11-29 25.70 25.85 25.70 25.74 0.0M
2021-11-26 25.65 25.75 25.65 25.67 0.0M
2021-11-24 25.84 25.84 25.73 25.79 0.0M
2021-11-23 25.87 25.87 25.64 25.70 0.0M
2021-11-22 25.70 25.87 25.70 25.72 0.0M
2021-11-19 25.68 25.88 25.68 25.84 0.0M
2021-11-18 25.89 25.89 25.71 25.72 0.0M
2021-11-17 25.89 25.89 25.77 25.82 0.0M
2021-11-16 25.92 26.00 25.85 25.89 0.0M
2021-11-15 26.13 26.13 25.92 26.00 0.0M
2021-11-12 26.05 26.10 25.99 26.10 0.0M
2021-11-11 26.25 26.25 26.04 26.23 0.0M
2021-11-10 26.08 26.25 26.02 26.16 0.0M
2021-11-09 26.10 26.20 26.10 26.19 0.0M
2021-11-08 26.32 26.32 26.16 26.20 0.0M
2021-11-05 26.30 26.30 26.04 26.21 0.0M
2021-11-04 26.00 26.27 25.94 26.27 0.0M
2021-11-03 25.92 26.06 25.86 26.06 0.0M
2021-11-02 25.83 25.98 25.83 25.92 0.0M
2021-11-01 25.80 25.99 25.80 25.99 0.0M
2021-10-29 25.81 25.95 25.76 25.85 0.0M
2021-10-28 25.70 25.88 25.70 25.84 0.0M
2021-10-27 25.85 25.94 25.75 25.87 0.0M
2021-10-26 25.82 25.92 25.65 25.69 0.0M
2021-10-25 25.67 25.93 25.66 25.74 0.0M
2021-10-22 25.74 25.75 25.65 25.67 0.0M
2021-10-21 25.72 25.76 25.69 25.71 0.0M
2021-10-20 25.67 25.73 25.62 25.72 0.0M
2021-10-19 25.95 25.95 25.68 25.75 0.0M
2021-10-18 25.64 25.86 25.60 25.86 0.0M
2021-10-15 25.78 25.78 25.61 25.65 0.0M
2021-10-14 25.89 25.89 25.62 25.76 0.0M
2021-10-13 25.82 25.95 25.75 25.90 0.0M
2021-10-12 25.86 25.87 25.75 25.80 0.0M
2021-10-11 25.90 25.90 25.71 25.87 0.0M
2021-10-08 25.90 25.90 25.63 25.79 0.0M
2021-10-07 25.78 25.78 25.72 25.72 0.0M
2021-10-06 25.65 25.78 25.59 25.78 0.0M
2021-10-05 25.69 25.69 25.59 25.66 0.0M
2021-10-04 25.77 25.78 25.58 25.69 0.0M
2021-10-01 25.58 25.87 25.58 25.86 0.0M
2021-09-30 25.81 25.83 25.46 25.83 0.0M
2021-09-29 25.58 25.86 25.58 25.74 0.0M
2021-09-28 25.87 25.87 25.45 25.60 0.0M
2021-09-27 25.87 25.87 25.71 25.76 0.0M
2021-09-24 25.75 25.79 25.74 25.74 0.0M
2021-09-23 25.81 25.85 25.75 25.77 0.0M
2021-09-22 25.81 25.89 25.77 25.80 0.0M
2021-09-21 25.80 25.86 25.80 25.81 0.0M
2021-09-20 25.75 25.91 25.75 25.79 0.0M
2021-09-17 25.97 25.97 25.77 25.92 0.0M
2021-09-16 26.00 26.04 25.95 25.97 0.0M
2021-09-15 25.96 26.12 25.96 26.04 0.0M
2021-09-14 25.93 26.03 25.90 25.97 0.0M
2021-09-13 26.22 26.22 26.05 26.05 0.0M
2021-09-10 26.19 26.19 26.05 26.10 0.0M
2021-09-09 26.23 26.24 25.95 26.14 0.0M
2021-09-08 26.01 26.13 25.92 26.11 0.0M
2021-09-07 26.32 26.33 25.94 26.04 0.0M
2021-09-03 26.27 26.30 26.15 26.30 0.0M
2021-09-02 26.18 26.32 26.18 26.27 0.0M
2021-09-01 26.12 26.22 26.05 26.19 0.0M
2021-08-31 26.00 26.23 25.98 26.08 0.0M
2021-08-30 26.02 26.19 26.02 26.08 0.0M
2021-08-27 26.00 26.26 25.91 26.07 0.0M
2021-08-26 26.12 26.12 25.90 25.98 0.0M
2021-08-25 26.05 26.26 25.95 26.07 0.0M
2021-08-24 26.00 26.19 25.99 25.99 0.0M
2021-08-23 25.85 25.99 25.85 25.99 0.0M
2021-08-20 25.92 25.96 25.83 25.85 0.0M
2021-08-19 25.92 25.98 25.84 25.91 0.0M
2021-08-18 26.12 26.23 26.02 26.09 0.0M
2021-08-17 26.20 26.24 26.08 26.22 0.0M
2021-08-16 26.22 26.27 26.10 26.25 0.0M
2021-08-13 26.21 26.27 26.07 26.26 0.0M
2021-08-12 26.15 26.29 26.11 26.21 0.0M
2021-08-11 26.27 26.43 26.27 26.38 0.0M
2021-08-10 26.54 26.54 26.11 26.40 0.0M
2021-08-09 26.54 26.58 26.45 26.47 0.0M
2021-08-06 26.44 26.63 26.44 26.54 0.0M
2021-08-05 26.51 26.53 26.49 26.49 0.0M
2021-08-04 26.25 26.50 26.00 26.48 0.0M
2021-08-03 26.40 26.45 25.96 26.39 0.0M
2021-08-02 26.46 26.65 26.36 26.44 0.0M
2021-07-30 26.07 26.88 26.01 26.70 0.1M
2021-07-29 26.29 26.40 26.02 26.21 0.0M
2021-07-28 26.25 26.29 26.15 26.29 0.0M
2021-07-27 26.17 26.29 26.05 26.29 0.0M
2021-07-26 25.77 26.16 25.77 26.10 0.0M
2021-07-23 25.98 25.98 25.72 25.90 0.0M
2021-07-22 25.99 26.04 25.91 25.98 0.0M
2021-07-21 26.04 26.04 25.90 26.02 0.0M
2021-07-20 25.80 25.96 25.80 25.96 0.0M
2021-07-19 25.97 26.10 25.52 26.00 0.0M
2021-07-16 26.07 26.12 25.96 26.10 0.0M
2021-07-15 26.05 26.20 26.05 26.18 0.0M
2021-07-14 26.25 26.25 26.06 26.11 0.0M
2021-07-13 26.11 26.35 26.11 26.29 0.0M
2021-07-12 26.19 26.26 26.18 26.20 0.0M
2021-07-09 26.25 26.25 26.11 26.19 0.0M
2021-07-08 26.17 26.23 26.11 26.19 0.0M
2021-07-07 26.19 26.25 26.08 26.17 0.0M
2021-07-06 26.00 26.20 26.00 26.19 0.0M
2021-07-02 26.02 26.11 26.02 26.07 0.0M
2021-07-01 26.12 26.20 25.98 26.10 0.0M
2021-06-30 25.78 26.37 25.78 26.34 0.1M
2021-06-29 25.80 25.80 25.75 25.80 0.0M
2021-06-28 25.79 25.79 25.74 25.76 0.0M
2021-06-25 25.61 25.79 25.61 25.79 0.0M
2021-06-24 25.77 25.78 25.70 25.70 0.0M
2021-06-23 25.68 25.76 25.64 25.73 0.0M
2021-06-22 25.55 25.70 25.55 25.69 0.0M
2021-06-21 25.51 25.62 25.51 25.57 0.0M
2021-06-18 25.50 25.64 25.50 25.52 0.0M
2021-06-17 25.68 25.79 25.47 25.52 0.0M
2021-06-16 25.56 25.72 25.54 25.69 0.0M
2021-06-15 25.72 25.72 25.34 25.54 0.0M
2021-06-14 25.59 25.80 25.52 25.80 0.0M
2021-06-11 25.84 25.89 25.65 25.76 0.0M
2021-06-10 25.88 25.89 25.79 25.89 0.0M
2021-06-09 25.80 25.80 25.65 25.75 0.0M
2021-06-08 25.64 25.71 25.63 25.71 0.0M
2021-06-07 25.64 25.69 25.64 25.64 0.0M
2021-06-04 25.65 25.68 25.61 25.68 0.0M
2021-06-03 25.60 25.70 25.60 25.68 0.0M
2021-06-02 25.60 25.70 25.60 25.65 0.0M
2021-06-01 25.58 25.66 25.53 25.65 0.0M
2021-05-28 25.60 25.64 25.53 25.54 0.0M
2021-05-27 25.69 25.69 25.50 25.57 0.0M
2021-05-26 25.57 25.70 25.56 25.57 0.0M
2021-05-25 25.39 25.53 25.39 25.52 0.0M
2021-05-24 25.36 25.40 25.35 25.38 0.0M
2021-05-21 25.28 25.36 25.26 25.36 0.0M
2021-05-20 25.18 25.28 25.15 25.28 0.0M
2021-05-19 25.18 25.27 25.10 25.27 0.0M
2021-05-18 25.16 25.23 25.15 25.21 0.0M
2021-05-17 25.24 25.24 25.06 25.11 0.0M
2021-05-14 25.16 25.25 25.15 25.16 0.0M
2021-05-13 25.05 25.28 24.96 25.15 0.1M
2021-05-12 25.27 25.27 24.95 25.05 0.1M
2021-05-11 25.31 25.35 25.16 25.17 0.0M
2021-05-10 25.45 25.45 25.29 25.32 0.0M
2021-05-07 25.40 25.45 25.34 25.36 0.0M
2021-05-06 25.25 25.32 25.22 25.27 0.0M
2021-05-05 25.41 25.45 25.25 25.27 0.0M
2021-05-04 25.33 25.40 25.28 25.40 0.0M
2021-05-03 25.40 25.50 25.25 25.35 0.0M
2021-04-30 25.25 25.35 25.24 25.29 0.0M
2021-04-29 25.20 25.25 25.10 25.25 0.0M
2021-04-28 25.15 25.20 25.10 25.20 0.0M
2021-04-27 25.10 25.10 25.05 25.10 0.0M
2021-04-26 24.97 25.09 24.96 25.04 0.1M
2021-04-23 24.90 24.98 24.88 24.97 0.0M
2021-04-22 24.89 24.89 24.83 24.87 0.0M
2021-04-21 24.80 24.87 24.77 24.84 0.0M
2021-04-20 24.81 24.82 24.75 24.79 0.0M
2021-04-19 24.82 24.82 24.75 24.77 0.0M
2021-04-16 24.77 24.78 24.71 24.78 0.0M
2021-04-15 24.77 24.77 24.70 24.74 0.0M
2021-04-14 24.75 24.77 24.72 24.74 0.0M
2021-04-13 24.83 24.86 24.82 24.86 0.1M
2021-04-12 24.86 24.86 24.79 24.81 0.1M
2021-04-09 24.77 24.86 24.74 24.74 0.2M
2021-04-08 24.78 24.87 24.76 24.77 0.1M
2021-04-07 24.80 24.88 24.76 24.79 0.1M
2021-04-06 24.75 24.85 24.71 24.76 0.1M
2021-04-05 24.75 24.76 24.70 24.72 0.1M
2021-04-01 24.66 24.69 24.59 24.65 0.1M
2021-03-31 24.63 24.65 24.55 24.55 0.1M
2021-03-30 24.69 24.69 24.62 24.62 0.0M
2021-03-29 24.70 24.79 24.61 24.61 0.1M
2021-03-26 24.67 24.74 24.65 24.65 0.1M
2021-03-25 24.67 24.72 24.64 24.65 0.1M
2021-03-24 24.75 24.75 24.70 24.72 0.0M
2021-03-23 24.70 24.77 24.70 24.71 0.1M
2021-03-22 24.66 24.75 24.62 24.69 0.1M
2021-03-19 24.68 24.68 24.62 24.65 0.1M
2021-03-18 24.70 24.73 24.67 24.68 0.0M
2021-03-17 24.71 24.77 24.69 24.69 0.1M
2021-03-16 24.75 24.79 24.68 24.72 0.1M
2021-03-15 24.68 24.85 24.65 24.74 0.1M
2021-03-12 24.83 24.90 24.78 24.81 0.0M
2021-03-11 24.87 24.92 24.87 24.91 0.1M
2021-03-10 24.87 24.89 24.79 24.81 0.1M
2021-03-09 24.82 24.82 24.79 24.81 0.0M
2021-03-08 24.75 24.90 24.73 24.75 0.0M
2021-03-05 24.75 24.83 24.72 24.82 0.0M
2021-03-04 24.79 24.85 24.48 24.78 0.1M
2021-03-03 24.85 24.85 24.73 24.78 0.1M
2021-03-02 24.54 24.81 24.54 24.73 0.0M
2021-03-01 24.63 24.64 24.52 24.54 0.0M
2021-02-26 24.64 24.64 24.43 24.52 0.0M
2021-02-25 24.65 24.72 24.43 24.48 0.1M
2021-02-24 24.71 24.71 24.61 24.61 0.0M
2021-02-23 24.72 24.72 24.62 24.63 0.1M
2021-02-22 24.71 24.71 24.57 24.67 0.1M
2021-02-19 24.71 24.79 24.70 24.71 0.0M
2021-02-18 24.75 24.75 24.68 24.71 0.0M
2021-02-17 24.65 24.74 24.63 24.73 0.0M
2021-02-16 24.65 24.72 24.61 24.68 0.0M
2021-02-12 24.71 24.71 24.59 24.60 0.0M
2021-02-11 24.68 24.69 24.62 24.63 0.1M
2021-02-10 24.74 24.80 24.71 24.75 0.1M
2021-02-09 24.70 24.75 24.70 24.71 0.0M
2021-02-08 24.69 24.71 24.68 24.69 0.1M
2021-02-05 24.65 24.69 24.65 24.68 0.1M
2021-02-04 24.61 24.65 24.52 24.61 0.1M
2021-02-03 24.63 24.63 24.58 24.58 0.0M
2021-02-02 24.55 24.64 24.54 24.58 0.0M
2021-02-01 24.65 24.65 24.45 24.53 0.0M
2021-01-29 24.65 24.65 24.45 24.56 0.0M
2021-01-28 24.61 24.64 24.55 24.56 0.0M
2021-01-27 24.70 24.70 24.60 24.60 0.0M
2021-01-26 24.66 24.68 24.62 24.62 0.0M
2021-01-25 24.70 24.70 24.64 24.67 0.0M
2021-01-22 24.72 24.72 24.66 24.67 0.0M
2021-01-21 24.57 24.70 24.57 24.61 0.0M
2021-01-20 24.70 24.70 24.52 24.68 0.0M
2021-01-19 24.70 24.70 24.66 24.68 0.0M
2021-01-15 24.60 24.70 24.58 24.65 0.0M
2021-01-14 24.80 24.80 24.54 24.66 0.0M
2021-01-13 24.70 24.79 24.63 24.79 0.0M
2021-01-12 24.65 24.76 24.62 24.64 0.0M
2021-01-11 24.55 24.62 24.45 24.57 0.0M
2021-01-08 24.50 24.62 24.50 24.56 0.0M
2021-01-07 24.51 24.70 24.41 24.57 0.0M
2021-01-06 24.50 24.70 24.40 24.53 0.0M
2021-01-05 24.54 24.69 24.54 24.57 0.0M
2021-01-04 24.70 24.70 24.30 24.40 0.0M