Skip to main content

Armour Residential R (NY: ARR )

19.64 +0.03 (+0.15%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.650 7.746 7.650 7.711 1,295,955 +0.07(+0.89%)
Mar 30, 2016 7.736 7.768 7.616 7.643 1,359,027 -0.09(-1.11%)
Mar 29, 2016 7.592 7.728 7.523 7.728 1,104,530 +0.13(+1.74%)
Mar 28, 2016 7.571 7.628 7.521 7.596 781,581 +0.04(+0.52%)
Mar 24, 2016 7.446 7.557 7.557 7.557 658,977 +0.09(+1.20%)
Mar 23, 2016 7.610 7.631 7.467 7.467 1,306,122 -0.19(-2.52%)
Mar 22, 2016 7.621 7.703 7.549 7.660 1,192,071 +0.03(+0.38%)
Mar 21, 2016 7.521 7.639 7.456 7.632 1,802,639 +0.19(+2.60%)
Mar 18, 2016 7.499 7.517 7.424 7.438 2,338,537 -0.00(-0.05%)
Mar 17, 2016 7.324 7.503 7.292 7.442 1,383,298 +0.14(+1.91%)
Mar 16, 2016 7.216 7.345 7.200 7.302 1,167,926 +0.09(+1.19%)
Mar 15, 2016 7.249 7.270 7.145 7.216 857,869 -0.05(-0.64%)
Mar 14, 2016 7.324 7.345 7.170 7.263 1,019,737 -0.09(-1.27%)
Mar 11, 2016 7.256 7.377 7.223 7.356 1,327,170 +0.13(+1.83%)
Mar 10, 2016 7.276 7.276 7.090 7.223 1,576,775 -0.02(-0.34%)
Mar 09, 2016 7.269 7.301 7.115 7.248 1,344,942 +0.01(+0.10%)
Mar 08, 2016 7.283 7.287 7.128 7.241 1,441,787 -0.05(-0.68%)
Mar 07, 2016 7.142 7.326 7.142 7.290 1,500,422 +0.14(+2.02%)
Mar 04, 2016 7.149 7.266 7.090 7.146 1,585,241 +0.01(+0.15%)
Mar 03, 2016 7.012 7.149 6.994 7.135 1,509,512 +0.16(+2.22%)
Mar 02, 2016 6.868 7.004 6.857 6.980 1,294,156 +0.13(+1.85%)
Mar 01, 2016 6.801 6.868 6.776 6.854 866,529 +0.07(+1.04%)
Feb 29, 2016 6.804 6.881 6.734 6.783 2,417,576 -0.02(-0.31%)
Feb 26, 2016 6.857 6.945 6.765 6.804 1,450,732 -0.02(-0.26%)
Feb 25, 2016 6.734 6.850 6.695 6.822 1,491,528 +0.09(+1.36%)
Feb 24, 2016 6.755 6.769 6.476 6.730 2,216,713 -0.19(-2.80%)
Feb 23, 2016 6.903 6.984 6.873 6.924 1,539,850 -0.00(-0.05%)
Feb 22, 2016 6.864 6.956 6.839 6.928 1,607,939 +0.10(+1.44%)
Feb 19, 2016 6.734 6.861 6.730 6.829 1,637,286 +0.14(+2.11%)
Feb 18, 2016 6.695 6.720 6.632 6.688 1,076,204 +0.04(+0.53%)
Feb 17, 2016 6.565 6.744 6.554 6.653 1,128,836 +0.12(+1.78%)
Feb 16, 2016 6.420 6.554 6.420 6.536 1,020,648 +0.17(+2.66%)
Feb 12, 2016 6.251 6.367 6.367 6.367 861,605 +0.14(+2.26%)
Feb 11, 2016 6.336 6.385 6.170 6.226 1,398,108 -0.18(-2.75%)
Feb 10, 2016 6.484 6.505 6.311 6.402 1,409,727 -0.05(-0.82%)
Feb 09, 2016 6.570 6.621 6.400 6.455 1,791,009 -0.15(-2.20%)
Feb 08, 2016 6.618 6.666 6.497 6.601 2,754,380 -0.07(-1.04%)
Feb 05, 2016 6.715 6.770 6.635 6.670 1,242,883 -0.06(-0.87%)
Feb 04, 2016 6.615 6.767 6.615 6.729 1,647,427 +0.11(+1.73%)
Feb 03, 2016 6.538 6.628 6.448 6.615 1,522,867 +0.10(+1.59%)
Feb 02, 2016 6.469 6.514 6.331 6.511 1,935,639 -0.01(-0.11%)
Feb 01, 2016 6.590 6.604 6.448 6.518 2,808,946 -0.23(-3.39%)
Jan 29, 2016 6.597 6.750 6.570 6.746 1,944,937 +0.20(+3.12%)
Jan 28, 2016 6.480 6.601 6.441 6.542 1,420,085 +0.12(+1.94%)
Jan 27, 2016 6.396 6.521 6.303 6.417 1,934,620 +0.01(+0.16%)
Jan 26, 2016 6.230 6.452 6.175 6.407 1,654,711 +0.21(+3.35%)
Jan 25, 2016 6.365 6.424 6.185 6.199 1,588,097 -0.21(-3.24%)
Jan 22, 2016 6.140 6.421 6.109 6.407 2,566,509 +0.34(+5.59%)
Jan 21, 2016 6.144 6.185 6.012 6.068 2,796,113 -0.06(-0.90%)
Jan 20, 2016 6.244 6.279 5.763 6.123 4,543,766 -0.21(-3.28%)
Jan 19, 2016 6.653 6.666 6.289 6.331 3,387,768 -0.31(-4.74%)
Jan 15, 2016 6.760 6.646 6.646 6.646 2,907,574 -0.22(-3.18%)
Jan 14, 2016 6.971 7.009 6.808 6.864 2,167,691 -0.11(-1.59%)
Jan 13, 2016 7.179 7.238 6.909 6.975 2,540,374 -0.20(-2.84%)
Jan 12, 2016 7.353 7.370 7.100 7.179 2,743,972 -0.11(-1.50%)
Jan 11, 2016 7.305 7.339 7.226 7.288 2,875,040 +0.01(+0.14%)
Jan 08, 2016 7.356 7.407 7.257 7.278 2,820,639 -0.08(-1.07%)
Jan 07, 2016 7.410 7.451 7.342 7.356 1,594,784 -0.10(-1.33%)
Jan 06, 2016 7.438 7.489 7.417 7.455 1,805,213 -0.04(-0.50%)
Jan 05, 2016 7.410 7.528 7.377 7.492 1,983,309 +0.12(+1.57%)
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.