ARMOUR Residential REIT Inc Pref Series C (ARR_pc)

ARR_pc
🏛️ 미국 →
21.56
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 19.01 19.35 19.01 19.13 0.0M
2022-12-29 18.70 19.29 18.70 19.07 0.0M
2022-12-28 18.65 18.65 18.42 18.45 0.0M
2022-12-27 18.52 18.82 18.52 18.59 0.0M
2022-12-23 18.78 18.80 18.25 18.64 0.0M
2022-12-22 19.37 19.37 18.65 18.74 0.0M
2022-12-21 19.49 19.54 19.25 19.26 0.0M
2022-12-20 19.50 19.55 19.35 19.42 0.0M
2022-12-19 19.45 19.90 19.45 19.55 0.0M
2022-12-16 19.50 19.91 19.45 19.45 0.0M
2022-12-15 19.80 20.06 19.51 19.52 0.0M
2022-12-14 19.98 19.98 19.84 19.84 0.0M
2022-12-13 20.06 20.31 19.90 19.96 0.0M
2022-12-12 20.05 20.10 19.75 19.95 0.0M
2022-12-09 20.06 20.13 20.02 20.10 0.0M
2022-12-08 20.15 20.32 20.02 20.06 0.0M
2022-12-07 20.48 20.57 20.06 20.15 0.0M
2022-12-06 20.50 20.70 20.03 20.30 0.0M
2022-12-05 20.19 20.74 20.19 20.31 0.0M
2022-12-02 20.26 20.26 19.98 20.02 0.0M
2022-12-01 20.25 20.30 19.90 20.15 0.0M
2022-11-30 19.85 20.30 19.71 20.30 0.0M
2022-11-29 20.00 20.00 19.83 19.92 0.0M
2022-11-28 20.00 20.00 19.90 19.96 0.0M
2022-11-25 20.30 20.30 20.08 20.10 0.0M
2022-11-23 20.19 20.25 19.77 20.04 0.0M
2022-11-22 19.49 20.26 19.49 20.06 0.0M
2022-11-21 19.61 19.79 19.40 19.42 0.0M
2022-11-18 19.71 19.71 19.41 19.45 0.0M
2022-11-17 19.61 19.88 19.52 19.52 0.0M
2022-11-16 19.80 19.80 19.42 19.60 0.0M
2022-11-15 19.66 19.98 19.66 19.95 0.0M
2022-11-14 19.54 19.74 19.40 19.41 0.0M
2022-11-11 19.54 19.80 19.48 19.64 0.0M
2022-11-10 19.30 19.75 18.50 19.54 0.0M
2022-11-09 19.01 19.36 19.00 19.16 0.0M
2022-11-08 18.79 19.47 18.78 19.05 0.0M
2022-11-07 18.34 18.75 18.34 18.66 0.0M
2022-11-04 18.20 18.45 18.18 18.29 0.0M
2022-11-03 18.40 18.41 18.16 18.16 0.0M
2022-11-02 18.26 18.40 18.18 18.34 0.0M
2022-11-01 18.55 18.55 18.15 18.15 0.0M
2022-10-31 18.47 18.74 18.24 18.50 0.0M
2022-10-28 18.30 18.45 18.17 18.40 0.0M
2022-10-27 18.19 18.34 17.98 18.29 0.0M
2022-10-26 18.20 18.38 17.92 17.92 0.0M
2022-10-25 18.22 18.22 18.03 18.12 0.0M
2022-10-24 18.38 18.38 18.00 18.05 0.0M
2022-10-21 18.40 18.62 17.85 18.38 0.0M
2022-10-20 18.79 18.80 18.25 18.30 0.0M
2022-10-19 18.79 18.80 18.74 18.79 0.0M
2022-10-18 18.89 18.89 18.67 18.79 0.0M
2022-10-17 18.65 19.00 18.60 18.82 0.0M
2022-10-14 18.90 18.90 18.38 18.59 0.0M
2022-10-13 18.10 18.33 18.01 18.27 0.0M
2022-10-12 18.50 18.65 18.20 18.37 0.0M
2022-10-11 18.50 18.97 18.18 18.50 0.0M
2022-10-10 19.08 19.10 18.35 18.50 0.0M
2022-10-07 18.85 19.12 18.57 18.65 0.0M
2022-10-06 19.09 19.09 18.95 18.95 0.0M
2022-10-05 18.75 19.07 18.70 18.93 0.0M
2022-10-04 18.85 19.36 18.75 18.76 0.0M
2022-10-03 18.83 18.91 18.57 18.75 0.0M
2022-09-30 19.46 19.74 18.81 18.81 0.0M
2022-09-29 19.50 19.50 18.87 19.38 0.0M
2022-09-28 19.70 20.05 19.50 19.70 0.0M
2022-09-27 19.72 19.92 19.32 19.64 0.0M
2022-09-26 20.41 20.45 19.50 19.50 0.1M
2022-09-23 20.86 20.88 20.32 20.51 0.1M
2022-09-22 21.30 21.39 20.80 20.80 0.0M
2022-09-21 21.44 21.45 21.29 21.29 0.0M
2022-09-20 21.36 21.37 21.19 21.29 0.0M
2022-09-19 21.08 21.34 21.00 21.26 0.0M
2022-09-16 20.93 20.93 20.54 20.80 0.0M
2022-09-15 20.77 21.17 20.77 20.87 0.0M
2022-09-14 20.76 21.05 20.76 20.90 0.0M
2022-09-13 21.38 21.40 20.85 20.99 0.0M
2022-09-12 21.29 21.45 20.83 21.19 0.0M
2022-09-09 20.96 21.20 20.95 21.14 0.0M
2022-09-08 20.75 21.18 20.75 21.00 0.0M
2022-09-07 20.36 20.90 20.30 20.75 0.0M
2022-09-06 20.36 20.37 20.11 20.23 0.0M
2022-09-02 20.55 20.55 20.30 20.37 0.0M
2022-09-01 21.08 21.08 20.35 20.55 0.0M
2022-08-31 21.35 21.35 20.95 21.08 0.0M
2022-08-30 21.39 21.47 21.33 21.39 0.0M
2022-08-29 21.35 21.76 21.35 21.49 0.0M
2022-08-26 22.09 22.10 21.86 21.89 0.0M
2022-08-25 22.13 22.25 22.07 22.15 0.0M
2022-08-24 22.40 22.40 22.08 22.20 0.0M
2022-08-23 21.99 22.42 21.94 22.18 0.0M
2022-08-22 22.30 22.30 21.92 22.03 0.0M
2022-08-19 22.35 22.44 22.24 22.36 0.0M
2022-08-18 22.26 22.44 22.25 22.31 0.0M
2022-08-17 22.46 22.50 22.30 22.43 0.0M
2022-08-16 22.63 22.63 22.48 22.60 0.0M
2022-08-15 22.40 22.59 22.40 22.51 0.0M
2022-08-12 22.40 22.48 22.28 22.47 0.0M
2022-08-11 22.42 22.67 22.42 22.58 0.0M
2022-08-10 22.60 22.60 22.38 22.39 0.0M
2022-08-09 22.60 22.65 22.45 22.45 0.0M
2022-08-08 22.53 22.70 22.50 22.55 0.0M
2022-08-05 22.63 22.66 22.53 22.53 0.0M
2022-08-04 22.50 22.68 22.50 22.60 0.0M
2022-08-03 22.67 22.86 22.61 22.68 0.0M
2022-08-02 22.74 22.75 22.52 22.55 0.0M
2022-08-01 22.43 22.89 22.27 22.61 0.0M
2022-07-29 22.00 22.83 22.00 22.65 0.0M
2022-07-28 21.69 22.16 21.69 22.00 0.0M
2022-07-27 21.65 21.90 21.65 21.68 0.0M
2022-07-26 21.46 21.90 21.37 21.48 0.0M
2022-07-25 21.65 21.65 21.50 21.60 0.0M
2022-07-22 21.48 21.58 21.48 21.56 0.0M
2022-07-21 21.50 21.60 21.46 21.57 0.0M
2022-07-20 21.43 21.50 21.43 21.48 0.0M
2022-07-19 21.26 21.36 21.22 21.34 0.0M
2022-07-18 21.26 21.36 21.16 21.21 0.0M
2022-07-15 21.25 21.40 21.22 21.22 0.0M
2022-07-14 21.60 21.63 21.16 21.16 0.0M
2022-07-13 21.75 21.81 21.72 21.80 0.0M
2022-07-12 21.72 21.90 21.72 21.79 0.0M
2022-07-11 21.64 21.91 21.61 21.82 0.0M
2022-07-08 21.48 21.81 21.40 21.70 0.0M
2022-07-07 21.29 21.60 21.13 21.43 0.0M
2022-07-06 21.01 21.23 20.95 21.15 0.0M
2022-07-05 20.75 21.00 20.75 20.92 0.0M
2022-07-01 20.65 21.01 20.65 20.99 0.0M
2022-06-30 20.51 20.74 20.44 20.69 0.0M
2022-06-29 20.63 20.73 20.40 20.50 0.0M
2022-06-28 21.16 21.23 20.11 20.79 0.0M
2022-06-27 20.68 21.30 20.60 21.02 0.0M
2022-06-24 20.45 20.59 20.38 20.59 0.0M
2022-06-23 20.00 20.14 20.00 20.10 0.0M
2022-06-22 19.89 20.15 19.88 20.03 0.0M
2022-06-21 19.90 20.54 19.90 19.91 0.0M
2022-06-17 19.60 19.99 19.11 19.90 0.0M
2022-06-16 21.24 21.24 19.59 19.60 0.0M
2022-06-15 21.60 21.61 20.98 21.27 0.0M
2022-06-14 22.08 22.09 21.02 21.36 0.0M
2022-06-13 22.74 22.79 22.08 22.08 0.0M
2022-06-10 23.04 23.06 22.83 22.97 0.0M
2022-06-09 23.28 23.28 23.18 23.18 0.0M
2022-06-08 23.57 23.57 23.15 23.15 0.0M
2022-06-07 23.61 23.69 23.57 23.60 0.0M
2022-06-06 23.64 23.64 23.55 23.61 0.0M
2022-06-03 23.68 23.68 23.53 23.55 0.0M
2022-06-02 23.44 23.71 23.41 23.71 0.0M
2022-06-01 23.50 23.71 23.42 23.59 0.0M
2022-05-31 23.66 23.73 23.46 23.47 0.0M
2022-05-27 22.98 23.65 22.95 23.54 0.0M
2022-05-26 22.53 23.11 22.53 22.79 0.0M
2022-05-25 22.08 22.49 22.08 22.44 0.0M
2022-05-24 22.30 22.30 22.06 22.13 0.0M
2022-05-23 22.28 22.35 22.20 22.25 0.0M
2022-05-20 22.29 22.31 22.16 22.18 0.0M
2022-05-19 22.12 22.59 22.08 22.15 0.0M
2022-05-18 22.32 22.37 21.78 22.00 0.0M
2022-05-17 22.44 22.70 22.29 22.29 0.0M
2022-05-16 22.55 22.75 22.40 22.44 0.0M
2022-05-13 22.47 22.55 22.39 22.55 0.0M
2022-05-12 22.97 22.98 22.57 22.65 0.0M
2022-05-11 23.00 23.20 23.00 23.02 0.0M
2022-05-10 23.32 23.47 23.01 23.04 0.0M
2022-05-09 23.73 23.73 23.30 23.30 0.0M
2022-05-06 23.80 23.88 23.51 23.58 0.0M
2022-05-05 24.06 24.06 23.75 23.87 0.0M
2022-05-04 23.90 24.08 23.82 24.08 0.0M
2022-05-03 23.83 24.00 23.81 23.93 0.0M
2022-05-02 23.85 24.13 23.70 23.79 0.0M
2022-04-29 24.04 24.24 23.74 24.02 0.0M
2022-04-28 23.83 23.98 23.56 23.98 0.0M
2022-04-27 23.96 23.96 23.66 23.67 0.0M
2022-04-26 23.86 23.98 23.83 23.90 0.0M
2022-04-25 23.95 24.02 23.75 23.75 0.0M
2022-04-22 23.84 23.91 23.80 23.81 0.0M
2022-04-21 23.75 23.88 23.75 23.84 0.0M
2022-04-20 23.74 23.93 23.70 23.78 0.0M
2022-04-19 23.74 23.94 23.70 23.70 0.0M
2022-04-18 23.95 23.95 23.70 23.74 0.0M
2022-04-14 23.75 23.97 23.75 23.88 0.0M
2022-04-13 23.80 23.89 23.78 23.78 0.0M
2022-04-12 24.02 24.09 23.84 23.84 0.0M
2022-04-11 23.96 24.04 23.77 23.83 0.0M
2022-04-08 24.02 24.07 23.84 23.96 0.0M
2022-04-07 24.06 24.06 23.82 24.00 0.0M
2022-04-06 24.32 24.32 24.03 24.04 0.0M
2022-04-05 24.52 24.52 24.35 24.35 0.0M
2022-04-04 24.33 24.54 24.33 24.54 0.0M
2022-04-01 24.51 24.51 24.31 24.39 0.0M
2022-03-31 24.37 24.61 24.37 24.60 0.0M
2022-03-30 24.25 24.37 24.24 24.34 0.0M
2022-03-29 24.09 24.30 24.00 24.30 0.0M
2022-03-28 24.04 24.20 24.00 24.09 0.0M
2022-03-25 24.11 24.18 23.75 24.10 0.0M
2022-03-24 24.17 24.24 24.11 24.24 0.0M
2022-03-23 24.35 24.35 24.17 24.30 0.0M
2022-03-22 24.25 24.45 24.18 24.35 0.0M
2022-03-21 24.40 24.41 24.12 24.25 0.0M
2022-03-18 24.28 24.37 23.96 24.37 0.0M
2022-03-17 24.02 24.37 24.01 24.31 0.0M
2022-03-16 23.62 24.00 23.61 24.00 0.0M
2022-03-15 23.65 23.68 23.50 23.62 0.0M
2022-03-14 24.00 24.05 23.65 23.65 0.0M
2022-03-11 24.44 24.44 24.05 24.15 0.0M
2022-03-10 24.35 24.35 24.15 24.27 0.0M
2022-03-09 24.16 24.40 23.99 24.22 0.0M
2022-03-08 23.98 24.25 23.91 24.14 0.0M
2022-03-07 24.32 24.32 23.93 23.98 0.0M
2022-03-04 24.54 24.54 24.30 24.36 0.0M
2022-03-03 24.50 24.50 24.30 24.40 0.0M
2022-03-02 24.26 24.50 24.26 24.50 0.0M
2022-03-01 24.35 24.56 24.30 24.41 0.0M
2022-02-28 24.19 24.40 24.19 24.35 0.0M
2022-02-25 24.05 24.41 23.99 24.35 0.0M
2022-02-24 23.00 24.14 22.61 23.99 0.0M
2022-02-23 24.00 24.14 23.71 23.79 0.1M
2022-02-22 24.45 24.48 23.90 24.00 0.1M
2022-02-18 24.38 24.62 24.04 24.43 0.0M
2022-02-17 24.54 24.55 24.38 24.45 0.0M
2022-02-16 24.31 24.59 24.24 24.43 0.0M
2022-02-15 24.48 24.78 24.31 24.41 0.0M
2022-02-14 24.80 24.81 24.26 24.45 0.1M
2022-02-11 24.96 25.00 24.81 24.81 0.0M
2022-02-10 25.11 25.11 24.90 24.91 0.0M
2022-02-09 25.09 25.20 25.07 25.12 0.0M
2022-02-08 25.22 25.25 25.02 25.06 0.0M
2022-02-07 25.10 25.25 25.08 25.19 0.0M
2022-02-04 25.22 25.22 25.00 25.08 0.0M
2022-02-03 25.24 25.30 25.00 25.19 0.0M
2022-02-02 25.28 25.33 25.14 25.24 0.0M
2022-02-01 25.16 25.33 25.16 25.26 0.0M
2022-01-31 25.38 25.38 25.16 25.22 0.0M
2022-01-28 25.12 25.28 25.12 25.28 0.0M
2022-01-27 25.43 25.44 25.07 25.26 0.0M
2022-01-26 25.44 25.44 25.25 25.33 0.0M
2022-01-25 25.32 25.33 25.22 25.30 0.0M
2022-01-24 25.50 25.55 25.07 25.40 0.1M
2022-01-21 25.59 25.61 25.50 25.57 0.0M
2022-01-20 25.61 25.62 25.56 25.58 0.0M
2022-01-19 25.62 25.62 25.56 25.61 0.0M
2022-01-18 25.65 25.65 25.50 25.56 0.0M
2022-01-14 25.65 25.69 25.63 25.68 0.0M
2022-01-13 25.56 25.70 25.56 25.68 0.0M
2022-01-12 25.71 25.74 25.64 25.70 0.0M
2022-01-11 25.62 25.74 25.62 25.70 0.0M
2022-01-10 25.55 25.62 25.52 25.62 0.0M
2022-01-07 25.58 25.62 25.52 25.61 0.0M
2022-01-06 25.50 25.58 25.45 25.58 0.0M
2022-01-05 25.55 25.64 25.45 25.48 0.0M
2022-01-04 25.63 25.63 25.51 25.60 0.0M
2022-01-03 25.62 25.71 25.46 25.59 0.1M