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 (%)
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%)
Sep 01, 2016 8.300 8.300 8.181 8.293 760,366 -0.01(-0.13%)
Aug 31, 2016 8.308 8.326 8.255 8.304 707,612 -0.03(-0.31%)
Aug 30, 2016 8.278 8.334 8.252 8.330 514,200 +0.06(+0.77%)
Aug 29, 2016 8.263 8.337 8.259 8.267 565,604 +0.02(+0.23%)
Aug 26, 2016 8.401 8.405 8.222 8.248 953,933 -0.13(-1.52%)
Aug 25, 2016 8.337 8.386 8.308 8.375 569,814 +0.04(+0.49%)
Aug 24, 2016 8.390 8.427 8.323 8.334 663,527 -0.05(-0.58%)
Aug 23, 2016 8.386 8.453 8.360 8.382 1,000,859 +0.04(+0.54%)
Aug 22, 2016 8.248 8.367 8.222 8.337 1,367,127 +0.11(+1.32%)
Aug 19, 2016 8.233 8.244 8.192 8.229 484,224 -0.02(-0.23%)
Aug 18, 2016 8.218 8.324 8.218 8.248 694,568 +0.03(+0.41%)
Aug 17, 2016 8.218 8.270 8.143 8.214 694,625 +0.01(+0.14%)
Aug 16, 2016 8.244 8.281 8.199 8.203 1,304,115 -0.06(-0.72%)
Aug 15, 2016 8.330 8.365 8.248 8.263 1,020,341 -0.08(-0.98%)
Aug 12, 2016 8.367 8.420 8.330 8.345 953,673 -0.01(-0.09%)
Aug 11, 2016 8.472 8.491 8.336 8.352 1,517,467 -0.11(-1.32%)
Aug 10, 2016 8.583 8.590 8.453 8.464 1,614,274 -0.08(-0.91%)
Aug 09, 2016 8.505 8.553 8.475 8.542 964,591 +0.03(+0.35%)
Aug 08, 2016 8.516 8.575 8.464 8.512 1,312,485 +0.03(+0.30%)
Aug 05, 2016 8.350 8.516 8.309 8.487 1,601,553 +0.17(+2.09%)
Aug 04, 2016 8.328 8.379 8.233 8.313 1,132,794 -0.03(-0.31%)
Aug 03, 2016 8.017 8.372 7.980 8.339 2,399,315 +0.32(+3.96%)
Aug 02, 2016 8.076 8.084 7.993 8.021 1,118,297 -0.05(-0.64%)
Aug 01, 2016 7.873 8.080 7.873 8.072 1,351,129 +0.20(+2.58%)
Jul 29, 2016 7.880 7.932 7.782 7.869 1,309,253 -0.02(-0.28%)
Jul 28, 2016 7.828 7.895 7.810 7.891 796,605 +0.05(+0.66%)
Jul 27, 2016 7.814 7.839 7.784 7.839 776,058 +0.04(+0.47%)
Jul 26, 2016 7.773 7.821 7.747 7.802 712,348 +0.03(+0.38%)
Jul 25, 2016 7.784 7.814 7.729 7.773 669,017 -0.01(-0.14%)
Jul 22, 2016 7.721 7.788 7.710 7.784 663,414 +0.09(+1.20%)
Jul 21, 2016 7.655 7.736 7.651 7.692 800,502 +0.03(+0.39%)
Jul 20, 2016 7.621 7.666 7.593 7.662 665,307 +0.03(+0.34%)
Jul 19, 2016 7.555 7.655 7.544 7.636 875,475 +0.07(+0.88%)
Jul 18, 2016 7.496 7.573 7.492 7.570 787,529 +0.06(+0.74%)
Jul 15, 2016 7.510 7.547 7.473 7.514 611,811 +0.03(+0.35%)
Jul 14, 2016 7.581 7.606 7.488 7.488 993,614 -0.12(-1.56%)
Jul 13, 2016 7.544 7.606 7.510 7.606 1,688,433 +0.07(+0.93%)
Jul 12, 2016 7.492 7.544 7.452 7.536 1,741,396 +0.06(+0.83%)
Jul 11, 2016 7.412 7.481 7.390 7.474 1,168,003 +0.06(+0.84%)
Jul 08, 2016 7.383 7.448 7.339 7.412 2,350,614 +0.07(+1.00%)
Jul 07, 2016 7.441 7.441 7.306 7.339 1,017,121 -0.11(-1.52%)
Jul 06, 2016 7.379 7.452 7.328 7.452 1,150,730 +0.07(+0.94%)
Jul 05, 2016 7.317 7.405 7.317 7.383 1,663,987 +0.06(+0.85%)
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.