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 (%)
Nov 30, 2016 8.656 8.656 8.518 8.552 1,372,396 -0.10(-1.11%)
Nov 29, 2016 8.641 8.691 8.568 8.649 1,344,600 +0.01(+0.09%)
Nov 28, 2016 8.568 8.700 8.568 8.641 1,421,895 +0.08(+0.94%)
Nov 25, 2016 8.537 8.572 8.533 8.560 399,998 +0.03(+0.41%)
Nov 23, 2016 8.526 8.526 8.526 0 -0.12(-1.34%)
Nov 22, 2016 8.652 8.706 8.602 8.641 1,250,383 +0.04(+0.45%)
Nov 21, 2016 8.583 8.635 8.551 8.602 1,643,467 +0.07(+0.86%)
Nov 18, 2016 8.556 8.582 8.456 8.529 1,408,136 -0.00(-0.05%)
Nov 17, 2016 8.606 8.652 8.526 8.533 943,699 -0.06(-0.72%)
Nov 16, 2016 8.541 8.675 8.541 8.595 1,171,166 +0.06(+0.68%)
Nov 15, 2016 8.591 8.629 8.499 8.537 1,536,797 -0.03(-0.36%)
Nov 14, 2016 8.737 8.749 8.556 8.568 1,522,560 -0.17(-1.94%)
Nov 11, 2016 8.714 8.791 8.714 8.737 1,292,172 +0.01(+0.13%)
Nov 10, 2016 8.910 8.999 8.710 8.725 2,000,161 -0.11(-1.26%)
Nov 09, 2016 8.848 8.906 8.742 8.837 2,599,344 -0.01(-0.09%)
Nov 08, 2016 8.791 8.879 8.765 8.845 1,145,514 +0.08(+0.87%)
Nov 07, 2016 8.768 8.791 8.730 8.768 1,447,166 +0.08(+0.88%)
Nov 04, 2016 8.795 8.795 8.685 8.692 1,234,063 -0.07(-0.78%)
Nov 03, 2016 8.704 8.898 8.704 8.761 1,901,968 +0.08(+0.88%)
Nov 02, 2016 8.608 8.696 8.578 8.685 1,051,343 +0.09(+1.06%)
Nov 01, 2016 8.654 8.704 8.509 8.593 897,741 -0.04(-0.49%)
Oct 31, 2016 8.608 8.666 8.555 8.635 658,744 +0.04(+0.44%)
Oct 28, 2016 8.601 8.643 8.528 8.597 807,534 +0.04(+0.45%)
Oct 27, 2016 8.681 8.696 8.548 8.559 771,990 -0.12(-1.40%)
Oct 26, 2016 8.650 8.738 8.650 8.681 704,154 -0.06(-0.65%)
Oct 25, 2016 8.597 8.761 8.563 8.738 1,039,009 +0.10(+1.10%)
Oct 24, 2016 8.597 8.666 8.563 8.643 1,456,938 +0.09(+1.02%)
Oct 21, 2016 8.468 8.570 8.468 8.555 559,430 +0.04(+0.45%)
Oct 20, 2016 8.487 8.525 8.456 8.517 481,618 +0.05(+0.54%)
Oct 19, 2016 8.429 8.513 8.422 8.471 643,706 +0.04(+0.45%)
Oct 18, 2016 8.456 8.494 8.357 8.433 549,853 +0.08(+0.91%)
Oct 17, 2016 8.403 8.445 8.349 8.357 705,882 -0.03(-0.36%)
Oct 14, 2016 8.445 8.468 8.372 8.388 435,491 -0.05(-0.59%)
Oct 13, 2016 8.376 8.494 8.365 8.437 695,336 +0.04(+0.50%)
Oct 12, 2016 8.319 8.468 8.266 8.395 1,136,800 +0.09(+1.10%)
Oct 11, 2016 8.285 8.330 8.247 8.304 867,933 -0.01(-0.14%)
Oct 10, 2016 8.258 8.383 8.258 8.315 931,096 +0.08(+0.92%)
Oct 07, 2016 8.206 8.274 8.157 8.240 761,199 +0.04(+0.51%)
Oct 06, 2016 8.285 8.293 8.149 8.198 1,248,806 -0.10(-1.18%)
Oct 05, 2016 8.360 8.421 8.289 8.296 1,101,754 -0.04(-0.50%)
Oct 04, 2016 8.428 8.436 8.296 8.338 1,498,034 -0.10(-1.16%)
Oct 03, 2016 8.500 8.526 8.413 8.436 879,264 -0.06(-0.75%)
Sep 30, 2016 8.538 8.556 8.496 8.500 904,538 +0.00(+0.04%)
Sep 29, 2016 8.462 8.545 8.428 8.496 1,025,708 +0.00(+0.00%)
Sep 28, 2016 8.519 8.521 8.387 8.496 1,081,696 +0.02(+0.27%)
Sep 27, 2016 8.470 8.575 8.443 8.473 1,085,814 +0.01(+0.09%)
Sep 26, 2016 8.466 8.586 8.451 8.466 1,543,556 -0.02(-0.27%)
Sep 23, 2016 8.507 8.571 8.473 8.489 702,061 -0.06(-0.66%)
Sep 22, 2016 8.402 8.553 8.402 8.545 1,242,081 +0.14(+1.71%)
Sep 21, 2016 8.341 8.424 8.277 8.402 632,289 +0.09(+1.09%)
Sep 20, 2016 8.315 8.406 8.311 8.311 566,288 -0.00(-0.05%)
Sep 19, 2016 8.266 8.368 8.243 8.315 1,041,176 +0.08(+0.96%)
Sep 16, 2016 8.326 8.326 8.209 8.236 1,608,759 -0.08(-0.95%)
Sep 15, 2016 8.247 8.364 8.221 8.315 594,981 +0.06(+0.78%)
Sep 14, 2016 8.232 8.338 8.209 8.251 580,913 +0.02(+0.18%)
Sep 13, 2016 8.281 8.406 8.215 8.236 1,352,890 -0.08(-0.95%)
Sep 12, 2016 8.181 8.323 8.050 8.315 1,761,380 +0.13(+1.55%)
Sep 09, 2016 8.502 8.509 8.181 8.188 2,632,373 -0.34(-3.94%)
Sep 08, 2016 8.569 8.576 8.476 8.524 1,098,204 -0.06(-0.70%)
Sep 07, 2016 8.483 8.599 8.483 8.584 1,307,704 +0.12(+1.41%)
Sep 06, 2016 8.371 8.502 8.315 8.464 999,217 +0.12(+1.39%)
Sep 02, 2016 8.233 8.349 8.349 8.349 919,988 +0.06(+0.68%)
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.