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

Armour Residential R (NY: ARR )

19.24 -0.12 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2019 9.258 9.344 9.247 9.331 1,256,148 +0.07(+0.73%)
Dec 30, 2019 9.347 9.404 9.258 9.263 1,302,445 -0.09(-1.00%)
Dec 27, 2019 9.352 9.388 9.313 9.357 1,133,962 +0.03(+0.34%)
Dec 26, 2019 9.279 9.331 9.263 9.326 1,327,892 +0.05(+0.51%)
Dec 24, 2019 9.221 9.279 9.190 9.279 720,480 +0.09(+0.97%)
Dec 23, 2019 9.216 9.221 9.122 9.190 1,245,372 -0.02(-0.23%)
Dec 20, 2019 9.206 9.226 9.148 9.211 2,563,049 +0.04(+0.40%)
Dec 19, 2019 9.148 9.232 9.117 9.174 1,014,841 +0.01(+0.11%)
Dec 18, 2019 9.159 9.179 9.101 9.164 829,918 +0.02(+0.17%)
Dec 17, 2019 9.018 9.169 9.018 9.148 1,063,655 +0.09(+1.04%)
Dec 16, 2019 9.138 9.164 9.023 9.054 1,697,720 -0.08(-0.91%)
Dec 13, 2019 9.080 9.138 9.044 9.138 1,032,842 +0.03(+0.29%)
Dec 12, 2019 9.096 9.163 9.086 9.112 1,436,369 +0.02(+0.17%)
Dec 11, 2019 9.122 9.137 9.065 9.096 1,072,543 -0.03(-0.28%)
Dec 10, 2019 9.086 9.145 9.034 9.122 1,979,652 +0.04(+0.40%)
Dec 09, 2019 9.049 9.158 9.029 9.086 1,559,220 +0.04(+0.46%)
Dec 06, 2019 9.008 9.055 8.977 9.044 998,620 +0.06(+0.69%)
Dec 05, 2019 9.018 9.018 8.962 8.982 1,021,263 -0.03(-0.34%)
Dec 04, 2019 8.972 9.044 8.956 9.013 1,171,947 +0.03(+0.35%)
Dec 03, 2019 8.936 8.998 8.905 8.982 831,428 +0.04(+0.40%)
Dec 02, 2019 8.962 9.008 8.907 8.946 1,157,741 +0.02(+0.23%)
Nov 29, 2019 8.879 8.951 8.858 8.925 679,154 +0.04(+0.47%)
Nov 27, 2019 8.900 8.905 8.858 8.884 606,249 +0.01(+0.06%)
Nov 26, 2019 8.879 8.956 8.858 8.879 1,027,555 +0.02(+0.23%)
Nov 25, 2019 8.791 8.874 8.781 8.858 1,561,540 +0.08(+0.94%)
Nov 22, 2019 8.796 8.804 8.724 8.775 711,255 -0.01(-0.06%)
Nov 21, 2019 8.806 8.806 8.724 8.781 744,693 -0.01(-0.12%)
Nov 20, 2019 8.791 8.817 8.760 8.791 1,026,851 -0.02(-0.18%)
Nov 19, 2019 8.770 8.832 8.770 8.806 729,091 +0.04(+0.47%)
Nov 18, 2019 8.724 8.808 8.724 8.765 1,017,260 +0.03(+0.36%)
Nov 15, 2019 8.677 8.765 8.677 8.734 956,269 +0.04(+0.42%)
Nov 14, 2019 8.775 8.786 8.641 8.698 936,776 -0.07(-0.77%)
Nov 13, 2019 8.729 8.775 8.693 8.765 955,887 +0.03(+0.35%)
Nov 12, 2019 8.704 8.755 8.647 8.734 1,124,104 +0.05(+0.53%)
Nov 11, 2019 8.693 8.716 8.668 8.688 919,588 -0.01(-0.06%)
Nov 08, 2019 8.647 8.709 8.627 8.693 923,866 +0.04(+0.47%)
Nov 07, 2019 8.683 8.714 8.637 8.652 807,168 -0.03(-0.35%)
Nov 06, 2019 8.586 8.693 8.524 8.683 946,818 +0.10(+1.13%)
Nov 05, 2019 8.622 8.652 8.576 8.586 975,155 -0.04(-0.42%)
Nov 04, 2019 8.617 8.704 8.611 8.622 1,267,745 +0.01(+0.06%)
Nov 01, 2019 8.576 8.678 8.576 8.617 822,104 +0.05(+0.60%)
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%)
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.