Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armour Residential R (NY: ARR )

19.12 +0.12 (+0.66%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.483 8.578 8.478 8.565 1,071,245 +0.08(+0.97%)
Oct 30, 2019 8.555 8.560 8.478 8.483 777,428 -0.07(-0.78%)
Oct 29, 2019 8.489 8.571 8.489 8.550 1,010,502 +0.04(+0.48%)
Oct 28, 2019 8.545 8.555 8.499 8.509 822,404 -0.01(-0.06%)
Oct 25, 2019 8.617 8.632 8.504 8.514 1,011,565 -0.10(-1.13%)
Oct 24, 2019 8.780 8.796 8.361 8.611 2,690,144 -0.16(-1.87%)
Oct 23, 2019 8.760 8.811 8.709 8.775 1,184,572 +0.04(+0.47%)
Oct 22, 2019 8.688 8.765 8.658 8.734 771,897 +0.05(+0.53%)
Oct 21, 2019 8.658 8.719 8.627 8.688 889,392 +0.06(+0.71%)
Oct 18, 2019 8.617 8.663 8.614 8.627 898,474 -0.01(-0.06%)
Oct 17, 2019 8.652 8.691 8.627 8.632 811,328 -0.02(-0.18%)
Oct 16, 2019 8.617 8.652 8.591 8.647 984,233 +0.06(+0.66%)
Oct 15, 2019 8.581 8.688 8.560 8.591 1,022,292 +0.03(+0.30%)
Oct 14, 2019 8.535 8.601 8.507 8.565 1,040,494 +0.03(+0.30%)
Oct 11, 2019 8.647 8.647 8.504 8.540 1,362,360 +0.02(+0.18%)
Oct 10, 2019 8.464 8.565 8.459 8.524 1,658,040 +0.08(+0.96%)
Oct 09, 2019 8.474 8.499 8.443 8.443 932,663 -0.01(-0.12%)
Oct 08, 2019 8.428 8.494 8.398 8.454 947,373 +0.00(+0.00%)
Oct 07, 2019 8.398 8.509 8.390 8.454 1,321,332 +0.06(+0.66%)
Oct 04, 2019 8.337 8.398 8.307 8.398 835,036 +0.06(+0.73%)
Oct 03, 2019 8.276 8.388 8.241 8.337 977,625 +0.04(+0.49%)
Oct 02, 2019 8.357 8.390 8.225 8.296 1,301,551 -0.09(-1.09%)
Oct 01, 2019 8.504 8.540 8.332 8.388 1,262,870 -0.10(-1.19%)
Sep 30, 2019 8.479 8.509 8.441 8.489 1,354,173 +0.03(+0.30%)
Sep 27, 2019 8.540 8.550 8.448 8.464 747,231 -0.05(-0.60%)
Sep 26, 2019 8.570 8.626 8.514 8.514 1,307,236 -0.06(-0.65%)
Sep 25, 2019 8.524 8.631 8.524 8.570 1,256,108 +0.05(+0.59%)
Sep 24, 2019 8.641 8.692 8.514 8.519 1,899,176 -0.11(-1.29%)
Sep 23, 2019 8.616 8.697 8.606 8.631 1,265,502 -0.03(-0.29%)
Sep 20, 2019 8.661 8.712 8.616 8.656 3,701,823 +0.02(+0.18%)
Sep 19, 2019 8.626 8.707 8.621 8.641 785,295 +0.02(+0.18%)
Sep 18, 2019 8.641 8.697 8.600 8.626 817,891 -0.01(-0.06%)
Sep 17, 2019 8.585 8.636 8.540 8.631 863,187 +0.03(+0.29%)
Sep 16, 2019 8.646 8.669 8.545 8.606 1,248,099 -0.07(-0.82%)
Sep 13, 2019 8.697 8.780 8.626 8.676 1,032,351 +0.02(+0.18%)
Sep 12, 2019 8.722 8.767 8.626 8.661 1,717,633 -0.04(-0.40%)
Sep 11, 2019 8.546 8.706 8.531 8.696 2,149,617 +0.19(+2.18%)
Sep 10, 2019 8.350 8.551 8.350 8.511 1,925,123 +0.16(+1.92%)
Sep 09, 2019 8.195 8.370 8.195 8.350 1,272,614 +0.17(+2.09%)
Sep 06, 2019 8.220 8.240 8.104 8.180 1,242,495 -0.03(-0.37%)
Sep 05, 2019 8.225 8.300 8.159 8.210 1,270,661 +0.03(+0.31%)
Sep 04, 2019 8.250 8.250 8.159 8.185 1,138,642 +0.02(+0.18%)
Sep 03, 2019 8.200 8.220 8.057 8.170 2,054,275 -0.07(-0.85%)
Aug 30, 2019 8.185 8.255 8.139 8.240 2,355,262 +0.04(+0.49%)
Aug 29, 2019 8.255 8.260 8.029 8.200 2,017,644 -0.02(-0.18%)
Aug 28, 2019 8.195 8.250 8.129 8.215 1,533,985 -0.03(-0.30%)
Aug 27, 2019 8.471 8.481 8.185 8.240 1,535,537 -0.19(-2.26%)
Aug 26, 2019 8.435 8.481 8.410 8.430 1,256,810 +0.03(+0.36%)
Aug 23, 2019 8.440 8.541 8.365 8.400 2,264,590 -0.11(-1.24%)
Aug 22, 2019 8.496 8.537 8.481 8.506 1,440,962 +0.01(+0.12%)
Aug 21, 2019 8.566 8.611 8.486 8.496 1,862,056 -0.09(-1.05%)
Aug 20, 2019 8.591 8.641 8.581 8.586 977,245 -0.01(-0.06%)
Aug 19, 2019 8.576 8.596 8.531 8.591 1,278,013 +0.08(+0.94%)
Aug 16, 2019 8.440 8.551 8.415 8.511 1,693,461 +0.11(+1.25%)
Aug 15, 2019 8.355 8.456 8.355 8.405 1,371,865 +0.07(+0.78%)
Aug 14, 2019 8.546 8.556 8.340 8.340 1,696,135 -0.22(-2.58%)
Aug 13, 2019 8.621 8.675 8.551 8.561 1,125,782 -0.04(-0.52%)
Aug 12, 2019 8.695 8.705 8.606 8.606 756,856 -0.09(-1.03%)
Aug 09, 2019 8.750 8.750 8.626 8.695 1,121,439 -0.07(-0.85%)
Aug 08, 2019 8.571 8.794 8.526 8.770 1,378,869 +0.20(+2.32%)
Aug 07, 2019 8.596 8.606 8.476 8.571 1,950,101 -0.06(-0.75%)
Aug 06, 2019 8.665 8.685 8.566 8.635 1,591,991 -0.02(-0.23%)
Aug 05, 2019 8.755 8.799 8.596 8.655 1,985,362 -0.16(-1.80%)
Aug 02, 2019 8.824 8.852 8.750 8.814 1,406,025 -0.01(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.