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

Armour Residential R (NY: ARR )

18.52 +0.31 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 19.36 19.56 19.29 19.52 923,150 +0.16(+0.82%)
Mar 27, 2024 18.90 19.38 18.85 19.36 1,200,239 +0.58(+3.10%)
Mar 26, 2024 19.13 19.13 18.75 18.78 761,671 -0.18(-0.94%)
Mar 25, 2024 19.01 19.30 18.91 18.95 834,822 -0.04(-0.21%)
Mar 22, 2024 19.24 19.29 18.97 18.99 603,875 -0.19(-0.98%)
Mar 21, 2024 19.07 19.24 18.93 19.18 760,443 +0.13(+0.67%)
Mar 20, 2024 18.66 19.19 18.53 19.05 943,269 +0.40(+2.17%)
Mar 19, 2024 18.40 18.66 18.31 18.65 871,679 +0.20(+1.07%)
Mar 18, 2024 18.59 18.63 18.35 18.45 1,121,041 -0.09(-0.48%)
Mar 15, 2024 18.30 18.60 18.28 18.54 2,211,446 +0.06(+0.32%)
Mar 14, 2024 19.15 19.26 18.40 18.48 1,949,378 -0.86(-4.44%)
Mar 13, 2024 19.29 19.55 19.28 19.34 1,558,689 +0.08(+0.40%)
Mar 12, 2024 19.13 19.27 18.94 19.26 1,055,992 +0.08(+0.41%)
Mar 11, 2024 18.95 19.24 18.92 19.18 1,036,078 +0.19(+0.98%)
Mar 08, 2024 19.04 19.28 18.90 19.00 736,384 +0.12(+0.62%)
Mar 07, 2024 18.99 19.07 18.85 18.88 942,732 +0.04(+0.21%)
Mar 06, 2024 18.99 19.05 18.84 18.84 856,516 +0.10(+0.52%)
Mar 05, 2024 18.82 18.98 18.50 18.74 1,823,882 -0.10(-0.52%)
Mar 04, 2024 19.23 19.29 18.79 18.84 1,142,296 -0.40(-2.08%)
Mar 01, 2024 19.31 19.47 19.12 19.24 986,854 -0.07(-0.35%)
Feb 29, 2024 18.77 19.34 18.72 19.31 1,356,877 +0.74(+3.99%)
Feb 28, 2024 18.47 18.64 18.38 18.57 700,190 -0.05(-0.26%)
Feb 27, 2024 18.53 18.66 18.39 18.62 865,882 +0.25(+1.38%)
Feb 26, 2024 18.53 18.72 18.36 18.36 804,256 -0.19(-1.00%)
Feb 23, 2024 18.49 18.70 18.37 18.55 716,962 +0.10(+0.53%)
Feb 22, 2024 18.36 18.58 18.27 18.45 831,710 +0.04(+0.21%)
Feb 21, 2024 18.25 18.44 18.18 18.41 719,608 +0.08(+0.43%)
Feb 20, 2024 18.47 18.61 18.25 18.33 1,110,364 -0.31(-1.67%)
Feb 16, 2024 18.56 18.93 18.41 18.65 1,270,757 -0.17(-0.88%)
Feb 15, 2024 17.89 18.82 17.89 18.81 2,430,893 +0.99(+5.58%)
Feb 14, 2024 17.94 17.99 17.58 17.82 1,176,209 +0.10(+0.55%)
Feb 13, 2024 18.13 18.19 17.71 17.72 1,981,732 -0.82(-4.41%)
Feb 12, 2024 18.20 18.62 18.16 18.54 1,056,789 +0.39(+2.17%)
Feb 09, 2024 17.92 18.21 17.86 18.14 1,080,539 +0.28(+1.56%)
Feb 08, 2024 17.85 18.02 17.69 17.86 1,234,794 +0.07(+0.38%)
Feb 07, 2024 18.26 18.28 17.66 17.80 1,260,157 -0.35(-1.91%)
Feb 06, 2024 18.08 18.32 17.95 18.14 1,098,356 +0.05(+0.27%)
Feb 05, 2024 18.35 18.36 17.63 18.10 1,708,711 -0.50(-2.69%)
Feb 02, 2024 18.52 18.77 18.32 18.60 1,040,270 -0.24(-1.28%)
Feb 01, 2024 18.43 18.91 18.10 18.84 1,525,457 +0.50(+2.73%)
Jan 31, 2024 18.69 18.99 18.34 18.34 1,350,919 -0.38(-2.01%)
Jan 30, 2024 19.41 19.44 18.71 18.71 1,449,518 -0.81(-4.14%)
Jan 29, 2024 19.13 19.56 19.13 19.52 1,241,713 +0.40(+2.11%)
Jan 26, 2024 19.12 19.31 19.02 19.12 968,626 +0.00(+0.00%)
Jan 25, 2024 18.89 19.13 18.75 19.12 917,443 +0.38(+2.06%)
Jan 24, 2024 18.88 18.97 18.68 18.73 950,471 +0.05(+0.26%)
Jan 23, 2024 18.38 18.71 18.16 18.68 1,595,356 +0.39(+2.10%)
Jan 22, 2024 18.45 18.65 18.13 18.30 1,141,461 -0.02(-0.10%)
Jan 19, 2024 18.44 18.44 18.03 18.32 1,204,016 -0.01(-0.05%)
Jan 18, 2024 18.46 18.60 18.06 18.33 1,118,579 -0.07(-0.37%)
Jan 17, 2024 18.53 18.93 18.30 18.39 1,243,704 -0.34(-1.80%)
Jan 16, 2024 18.82 18.90 18.48 18.73 980,800 -0.32(-1.67%)
Jan 12, 2024 18.84 19.15 18.77 19.05 1,065,361 +0.28(+1.49%)
Jan 11, 2024 18.98 18.99 18.46 18.77 1,669,453 -0.23(-1.20%)
Jan 10, 2024 18.98 19.13 18.79 19.00 1,242,383 +0.08(+0.40%)
Jan 09, 2024 18.55 18.96 18.39 18.92 1,493,053 +0.26(+1.38%)
Jan 08, 2024 18.02 18.67 17.91 18.66 1,163,994 +0.64(+3.53%)
Jan 05, 2024 17.55 18.03 17.46 18.03 1,182,900 +0.45(+2.54%)
Jan 04, 2024 17.75 17.87 17.57 17.58 1,418,245 -0.13(-0.75%)
Jan 03, 2024 17.71 17.79 17.36 17.71 1,489,903 -0.24(-1.32%)
Jan 02, 2024 18.27 18.27 17.74 17.95 1,643,754 -0.42(-2.28%)
Dec 29, 2023 18.72 18.75 18.35 18.37 1,317,547 -0.48(-2.52%)
Dec 28, 2023 18.86 18.96 18.74 18.85 898,206 -0.10(-0.50%)
Dec 27, 2023 18.86 19.06 18.75 18.94 956,435 +0.13(+0.71%)
Dec 26, 2023 18.69 18.97 18.68 18.81 1,048,549 +0.15(+0.82%)
Dec 22, 2023 18.63 18.84 18.58 18.66 998,392 +0.09(+0.46%)
Dec 21, 2023 18.21 18.57 18.10 18.57 1,261,793 +0.51(+2.84%)
Dec 20, 2023 18.15 18.52 18.03 18.06 1,509,724 -0.11(-0.63%)
Dec 19, 2023 18.07 18.24 17.97 18.17 1,471,298 +0.19(+1.06%)
Dec 18, 2023 17.88 18.28 17.84 17.98 2,732,009 -0.36(-1.97%)
Dec 15, 2023 18.43 18.69 18.31 18.34 4,080,359 -0.52(-2.77%)
Dec 14, 2023 17.75 19.06 17.62 18.86 4,112,027 +0.39(+2.11%)
Dec 13, 2023 17.87 18.70 17.64 18.47 2,848,409 +0.71(+3.99%)
Dec 12, 2023 17.66 17.96 17.47 17.77 1,534,337 +0.18(+1.01%)
Dec 11, 2023 17.73 17.89 17.47 17.59 2,036,334 -0.20(-1.15%)
Dec 08, 2023 17.46 17.86 17.40 17.79 1,604,857 +0.27(+1.54%)
Dec 07, 2023 17.33 17.54 17.25 17.52 1,360,644 +0.25(+1.46%)
Dec 06, 2023 17.70 17.86 17.22 17.27 1,969,301 -0.32(-1.80%)
Dec 05, 2023 17.58 17.69 17.49 17.59 1,585,284 +0.00(+0.00%)
Dec 04, 2023 17.22 17.62 17.16 17.59 1,973,661 +0.36(+2.11%)
Dec 01, 2023 16.41 17.23 16.33 17.23 1,706,104 +0.83(+5.06%)
Nov 30, 2023 16.57 16.63 16.38 16.40 1,243,289 -0.07(-0.45%)
Nov 29, 2023 16.45 16.68 16.40 16.47 1,198,234 +0.22(+1.38%)
Nov 28, 2023 15.89 16.38 15.81 16.25 1,148,591 +0.35(+2.23%)
Nov 27, 2023 15.95 16.02 15.64 15.89 1,619,677 -0.04(-0.23%)
Nov 24, 2023 16.30 16.39 15.88 15.93 1,309,611 -0.34(-2.06%)
Nov 22, 2023 16.34 16.50 16.12 16.27 1,341,086 +0.06(+0.34%)
Nov 21, 2023 16.14 16.35 16.14 16.21 991,037 -0.01(-0.06%)
Nov 20, 2023 15.98 16.41 15.81 16.22 1,519,127 +0.19(+1.16%)
Nov 17, 2023 15.81 16.05 15.71 16.03 1,841,008 +0.39(+2.50%)
Nov 16, 2023 15.61 15.88 15.49 15.64 1,667,659 +0.01(+0.06%)
Nov 15, 2023 15.64 15.66 15.33 15.63 1,570,662 +0.01(+0.06%)
Nov 14, 2023 15.44 15.80 15.44 15.62 2,176,805 +0.54(+3.58%)
Nov 13, 2023 14.82 15.14 14.62 15.08 1,735,582 +0.21(+1.41%)
Nov 10, 2023 14.96 15.10 14.83 14.87 1,389,812 +0.14(+0.93%)
Nov 09, 2023 15.24 15.36 14.60 14.74 1,397,431 -0.40(-2.64%)
Nov 08, 2023 15.23 15.24 14.90 15.14 1,257,634 -0.07(-0.48%)
Nov 07, 2023 14.71 15.21 14.57 15.21 1,569,390 +0.50(+3.40%)
Nov 06, 2023 14.71 14.83 14.43 14.71 1,710,117 +0.05(+0.37%)
Nov 03, 2023 14.82 15.06 14.62 14.66 1,752,718 +0.31(+2.15%)
Nov 02, 2023 14.12 14.48 13.99 14.35 2,120,204 +0.56(+4.09%)
Nov 01, 2023 13.37 13.81 13.21 13.78 1,979,237 +0.54(+4.05%)
Oct 31, 2023 12.47 13.47 12.47 13.25 2,654,690 +0.87(+7.05%)
Oct 30, 2023 12.47 12.60 12.11 12.37 2,230,905 -0.06(-0.51%)
Oct 27, 2023 12.57 12.70 12.34 12.44 1,936,112 -0.21(-1.65%)
Oct 26, 2023 12.81 13.21 12.39 12.65 3,969,274 -0.28(-2.18%)
Oct 25, 2023 13.55 13.64 12.93 12.93 2,277,725 -0.66(-4.88%)
Oct 24, 2023 13.45 13.76 13.41 13.59 2,379,225 -0.19(-1.39%)
Oct 23, 2023 13.66 14.04 13.13 13.78 2,345,490 -0.09(-0.66%)
Oct 20, 2023 14.05 14.42 13.87 13.87 2,060,550 -0.25(-1.80%)
Oct 19, 2023 14.83 15.03 14.06 14.13 3,498,435 -0.89(-5.93%)
Oct 18, 2023 15.69 15.69 14.98 15.02 2,107,813 -0.85(-5.33%)
Oct 17, 2023 16.10 16.32 15.71 15.87 2,403,807 -0.46(-2.84%)
Oct 16, 2023 16.61 16.61 16.18 16.33 1,693,747 -0.21(-1.26%)
Oct 13, 2023 17.06 17.15 16.47 16.54 1,952,241 -0.44(-2.57%)
Oct 12, 2023 17.54 17.54 16.73 16.97 2,086,865 -0.55(-3.15%)
Oct 11, 2023 17.42 17.60 17.37 17.53 1,389,532 +0.16(+0.92%)
Oct 10, 2023 17.24 17.55 17.23 17.37 1,222,258 +0.08(+0.46%)
Oct 09, 2023 16.70 17.39 16.57 17.29 1,529,739 +0.58(+3.46%)
Oct 06, 2023 16.64 17.01 16.57 16.71 1,733,678 -0.08(-0.48%)
Oct 05, 2023 16.62 16.81 16.41 16.79 2,127,704 +0.12(+0.75%)
Oct 04, 2023 16.92 17.07 16.39 16.66 2,740,319 -0.34(-1.99%)
Oct 03, 2023 18.02 18.02 16.80 17.00 3,481,789 -1.20(-6.60%)
Oct 02, 2023 18.83 18.84 17.75 18.20 5,891,791 +14.42(+381.18%)
Sep 29, 2023 3.765 3.872 3.765 3.783 6,970,546 +0.04(+0.95%)
Sep 28, 2023 3.756 3.828 3.672 3.747 11,662,250 -0.01(-0.24%)
Sep 27, 2023 3.845 3.872 3.756 3.756 9,290,436 -0.09(-2.31%)
Sep 26, 2023 3.988 3.988 3.828 3.845 14,175,271 -0.16(-4.00%)
Sep 25, 2023 4.103 4.059 3.988 4.006 6,889,821 -0.12(-2.81%)
Sep 22, 2023 4.103 4.157 4.060 4.121 5,203,363 +0.02(+0.43%)
Sep 21, 2023 4.255 4.264 4.095 4.103 7,314,781 -0.17(-3.96%)
Sep 20, 2023 4.308 4.326 4.264 4.273 4,962,855 -0.04(-0.83%)
Sep 19, 2023 4.335 4.424 4.290 4.308 9,460,346 -0.03(-0.62%)
Sep 18, 2023 4.344 4.353 4.299 4.335 10,225,609 -0.03(-0.61%)
Sep 15, 2023 4.344 4.379 4.264 4.362 23,597,142 +0.03(+0.62%)
Sep 14, 2023 4.290 4.362 4.282 4.335 7,872,576 +0.04(+1.04%)
Sep 13, 2023 4.290 4.334 4.273 4.290 6,814,624 +0.02(+0.41%)
Sep 12, 2023 4.290 4.350 4.273 4.273 5,954,764 -0.02(-0.41%)
Sep 11, 2023 4.238 4.317 4.220 4.290 7,138,830 +0.06(+1.45%)
Sep 08, 2023 4.212 4.277 4.203 4.229 6,718,514 +0.01(+0.21%)
Sep 07, 2023 4.247 4.290 4.185 4.220 7,118,342 -0.05(-1.23%)
Sep 06, 2023 4.247 4.282 4.212 4.273 5,704,643 +0.01(+0.21%)
Sep 05, 2023 4.308 4.308 4.247 4.264 6,364,196 -0.05(-1.22%)
Sep 01, 2023 4.317 4.343 4.299 4.317 5,867,884 +0.02(+0.41%)
Aug 31, 2023 4.308 4.334 4.282 4.299 8,640,763 +0.01(+0.20%)
Aug 30, 2023 4.185 4.321 4.172 4.290 18,669,180 -0.15(-3.35%)
Aug 29, 2023 4.378 4.448 4.356 4.439 8,831,047 +0.04(+1.00%)
Aug 28, 2023 4.282 4.420 4.264 4.395 10,598,284 +0.14(+3.29%)
Aug 25, 2023 4.238 4.273 4.185 4.255 4,634,051 +0.04(+0.83%)
Aug 24, 2023 4.212 4.255 4.177 4.220 4,159,744 +0.02(+0.42%)
Aug 23, 2023 4.089 4.203 4.072 4.203 5,582,985 +0.12(+3.00%)
Aug 22, 2023 4.098 4.107 4.028 4.080 7,332,641 +0.03(+0.65%)
Aug 21, 2023 4.080 4.080 3.993 4.054 5,806,695 -0.01(-0.22%)
Aug 18, 2023 4.072 4.124 4.045 4.063 6,293,480 -0.04(-1.07%)
Aug 17, 2023 4.203 4.242 4.098 4.107 6,765,285 -0.07(-1.68%)
Aug 16, 2023 4.203 4.247 4.168 4.177 5,140,211 -0.04(-1.04%)
Aug 15, 2023 4.264 4.286 4.203 4.220 6,629,774 -0.05(-1.23%)
Aug 14, 2023 4.378 4.395 4.264 4.273 11,830,608 -0.09(-2.01%)
Aug 11, 2023 4.369 4.378 4.335 4.360 8,415,983 +0.00(+0.00%)
Aug 10, 2023 4.429 4.429 4.343 4.360 7,953,039 -0.04(-0.98%)
Aug 09, 2023 4.378 4.412 4.369 4.404 8,509,736 +0.03(+0.59%)
Aug 08, 2023 4.360 4.386 4.326 4.378 7,206,686 -0.01(-0.20%)
Aug 07, 2023 4.412 4.429 4.360 4.386 7,127,345 -0.02(-0.39%)
Aug 04, 2023 4.343 4.429 4.343 4.404 7,966,224 +0.08(+1.79%)
Aug 03, 2023 4.360 4.395 4.309 4.326 12,687,988 -0.07(-1.57%)
Aug 02, 2023 4.386 4.386 4.326 4.395 8,656,392 -0.03(-0.58%)
Aug 01, 2023 4.429 4.455 4.395 4.421 6,461,260 +0.02(+0.39%)
Jul 31, 2023 4.464 4.490 4.404 4.404 11,388,642 -0.04(-0.97%)
Jul 28, 2023 4.498 4.524 4.412 4.447 10,075,693 -0.03(-0.58%)
Jul 27, 2023 4.481 4.636 4.447 4.472 13,352,105 +0.00(+0.00%)
Jul 26, 2023 4.472 4.541 4.455 4.472 6,914,207 +0.01(+0.19%)
Jul 25, 2023 4.429 4.498 4.421 4.464 7,327,552 +0.02(+0.39%)
Jul 24, 2023 4.395 4.455 4.360 4.447 7,582,710 +0.06(+1.38%)
Jul 21, 2023 4.386 4.412 4.360 4.386 4,267,656 +0.02(+0.39%)
Jul 20, 2023 4.421 4.434 4.369 4.369 5,594,449 -0.06(-1.36%)
Jul 19, 2023 4.378 4.447 4.378 4.429 5,678,963 +0.07(+1.58%)
Jul 18, 2023 4.300 4.369 4.300 4.360 6,310,550 +0.07(+1.61%)
Jul 17, 2023 4.335 4.343 4.283 4.292 8,590,089 -0.04(-0.99%)
Jul 14, 2023 4.464 4.464 4.335 4.335 8,969,186 -0.11(-2.52%)
Jul 13, 2023 4.421 4.506 4.413 4.447 12,406,217 +0.04(+0.96%)
Jul 12, 2023 4.396 4.455 4.294 4.404 32,950,064 +0.07(+1.57%)
Jul 11, 2023 4.413 4.421 4.332 4.336 16,298,183 -0.05(-1.16%)
Jul 10, 2023 4.387 4.430 4.362 4.387 21,085,092 +0.00(+0.00%)
Jul 07, 2023 4.285 4.438 4.285 4.387 7,366,215 +0.10(+2.38%)
Jul 06, 2023 4.370 4.387 4.218 4.285 9,452,215 -0.11(-2.51%)
Jul 05, 2023 4.515 4.523 4.379 4.396 8,549,434 -0.11(-2.45%)
Jul 03, 2023 4.532 4.565 4.498 4.506 2,718,108 -0.02(-0.38%)
Jun 30, 2023 4.565 4.570 4.489 4.523 6,031,587 -0.01(-0.19%)
Jun 29, 2023 4.582 4.582 4.506 4.532 4,411,945 -0.03(-0.74%)
Jun 28, 2023 4.515 4.582 4.502 4.565 3,582,047 +0.05(+1.13%)
Jun 27, 2023 4.430 4.532 4.413 4.515 4,825,552 +0.10(+2.31%)
Jun 26, 2023 4.336 4.447 4.328 4.413 6,796,979 +0.09(+2.16%)
Jun 23, 2023 4.413 4.413 4.302 4.319 11,085,890 -0.10(-2.30%)
Jun 22, 2023 4.455 4.455 4.396 4.421 3,600,097 -0.03(-0.76%)
Jun 21, 2023 4.421 4.489 4.396 4.455 6,231,572 +0.02(+0.38%)
Jun 20, 2023 4.413 4.438 4.370 4.438 5,433,239 +0.03(+0.58%)
Jun 16, 2023 4.455 4.472 4.370 4.413 14,492,098 -0.01(-0.19%)
Jun 15, 2023 4.362 4.472 4.354 4.421 7,566,874 +0.18(+4.17%)
May 08, 2023 4.178 4.260 4.166 4.244 4,823,452 +0.06(+1.38%)
May 05, 2023 4.112 4.211 4.104 4.186 5,601,090 +0.13(+3.25%)
May 04, 2023 4.104 4.112 3.989 4.055 7,586,079 -0.04(-1.00%)
May 03, 2023 4.038 4.186 4.022 4.096 6,567,582 +0.07(+1.84%)
May 02, 2023 4.145 4.149 3.919 4.022 13,399,963 -0.10(-2.40%)
May 01, 2023 4.195 4.211 4.108 4.121 5,863,616 -0.07(-1.76%)
Apr 28, 2023 4.203 4.260 4.178 4.195 7,546,783 +0.01(+0.20%)
Apr 27, 2023 4.129 4.219 4.112 4.186 5,385,751 +0.08(+2.00%)
Apr 26, 2023 4.154 4.186 4.096 4.104 5,660,828 -0.03(-0.80%)
Apr 25, 2023 4.219 4.248 4.129 4.137 4,727,119 -0.09(-2.14%)
Apr 24, 2023 4.252 4.277 4.170 4.228 4,404,696 -0.05(-1.15%)
Apr 21, 2023 4.219 4.277 4.170 4.277 3,130,070 +0.05(+1.17%)
Apr 20, 2023 4.186 4.228 4.162 4.228 2,850,482 +0.01(+0.19%)
Apr 19, 2023 4.170 4.252 4.154 4.219 3,038,922 +0.02(+0.39%)
Apr 18, 2023 4.252 4.260 4.186 4.203 3,190,332 -0.07(-1.73%)
Apr 17, 2023 4.228 4.285 4.162 4.277 4,294,841 +0.06(+1.36%)
Apr 14, 2023 4.260 4.301 4.178 4.219 4,563,078 -0.03(-0.77%)
Apr 13, 2023 4.285 4.309 4.196 4.252 9,565,102 -0.06(-1.32%)
Apr 12, 2023 4.293 4.341 4.252 4.309 5,418,116 +0.06(+1.53%)
Apr 11, 2023 4.277 4.301 4.204 4.244 6,258,851 -0.01(-0.19%)
Apr 10, 2023 4.341 4.349 4.131 4.252 8,698,996 -0.10(-2.23%)
Apr 06, 2023 4.366 4.374 4.333 4.349 3,909,337 +0.01(+0.19%)
Apr 05, 2023 4.277 4.386 4.263 4.341 5,127,461 +0.06(+1.32%)
Apr 04, 2023 4.268 4.289 4.212 4.285 4,988,493 +0.05(+1.15%)
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.