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 (%)
Mar 29, 2019 9.335 9.340 9.271 9.330 1,299,454 +0.00(+0.00%)
Mar 28, 2019 9.330 9.335 9.268 9.330 1,432,870 +0.02(+0.26%)
Mar 27, 2019 9.368 9.383 9.292 9.306 1,439,420 -0.06(-0.61%)
Mar 26, 2019 9.373 9.402 9.321 9.364 1,520,274 +0.03(+0.31%)
Mar 25, 2019 9.292 9.352 9.235 9.335 1,397,085 +0.08(+0.83%)
Mar 22, 2019 9.321 9.359 9.249 9.259 1,258,218 -0.06(-0.67%)
Mar 21, 2019 9.278 9.383 9.278 9.321 1,615,168 +0.05(+0.52%)
Mar 20, 2019 9.302 9.373 9.268 9.273 1,539,728 -0.04(-0.46%)
Mar 19, 2019 9.435 9.450 9.273 9.316 2,346,786 -0.11(-1.22%)
Mar 18, 2019 9.373 9.450 9.373 9.431 1,502,710 +0.05(+0.56%)
Mar 15, 2019 9.354 9.411 9.354 9.378 6,672,682 +0.02(+0.20%)
Mar 14, 2019 9.364 9.392 9.330 9.359 2,332,182 -0.02(-0.20%)
Mar 13, 2019 9.340 9.435 9.340 9.378 1,588,892 +0.04(+0.41%)
Mar 12, 2019 9.383 9.421 9.321 9.340 1,440,935 -0.02(-0.25%)
Mar 11, 2019 9.222 9.380 9.208 9.364 2,203,057 +0.18(+1.91%)
Mar 08, 2019 9.170 9.255 9.156 9.189 2,118,314 +0.02(+0.21%)
Mar 07, 2019 9.269 9.302 9.141 9.170 2,660,043 -0.10(-1.07%)
Mar 06, 2019 9.345 9.383 9.269 9.269 1,632,023 -0.06(-0.61%)
Mar 05, 2019 9.387 9.421 9.317 9.326 2,233,702 -0.08(-0.81%)
Mar 04, 2019 9.406 9.425 9.354 9.402 1,970,359 +0.00(+0.05%)
Mar 01, 2019 9.558 9.558 9.369 9.397 3,865,083 -0.09(-0.95%)
Feb 28, 2019 9.477 9.541 9.439 9.487 2,146,231 +0.02(+0.20%)
Feb 27, 2019 9.515 9.515 9.383 9.468 3,020,706 -0.05(-0.50%)
Feb 26, 2019 9.596 9.600 9.511 9.515 2,388,411 -0.06(-0.64%)
Feb 25, 2019 9.686 9.704 9.563 9.577 2,791,848 -0.09(-0.88%)
Feb 22, 2019 9.600 9.676 9.596 9.662 3,167,221 +0.04(+0.44%)
Feb 21, 2019 9.558 9.640 9.511 9.619 6,338,299 +0.06(+0.64%)
Feb 20, 2019 9.738 9.738 9.496 9.558 20,087,102 -0.36(-3.63%)
Feb 19, 2019 9.951 9.974 9.894 9.917 2,126,840 -0.04(-0.43%)
Feb 15, 2019 9.984 10.04 9.941 9.960 1,766,213 -0.01(-0.14%)
Feb 14, 2019 10.01 10.04 9.960 9.974 1,526,145 -0.03(-0.28%)
Feb 13, 2019 10.04 10.06 9.932 10.00 2,024,982 -0.01(-0.09%)
Feb 12, 2019 10.06 10.06 9.989 10.01 1,175,892 -0.03(-0.33%)
Feb 11, 2019 9.965 10.05 9.946 10.04 1,262,267 +0.09(+0.90%)
Feb 08, 2019 9.942 9.989 9.899 9.956 1,123,161 +0.01(+0.09%)
Feb 07, 2019 9.993 10.02 9.909 9.946 1,300,297 -0.05(-0.47%)
Feb 06, 2019 9.946 10.00 9.913 9.993 901,940 +0.02(+0.24%)
Feb 05, 2019 9.979 9.979 9.899 9.970 895,735 +0.00(+0.05%)
Feb 04, 2019 9.946 9.965 9.867 9.965 1,301,425 +0.02(+0.19%)
Feb 01, 2019 9.890 9.963 9.853 9.946 1,235,114 +0.09(+0.90%)
Jan 31, 2019 9.871 9.890 9.792 9.857 2,023,982 +0.00(+0.00%)
Jan 30, 2019 9.848 9.942 9.824 9.857 1,638,576 +0.01(+0.10%)
Jan 29, 2019 9.913 9.913 9.787 9.848 1,520,065 -0.06(-0.57%)
Jan 28, 2019 9.923 9.942 9.862 9.904 1,054,078 -0.01(-0.09%)
Jan 25, 2019 9.904 9.942 9.881 9.913 1,441,962 +0.03(+0.28%)
Jan 24, 2019 9.871 9.904 9.820 9.885 1,265,623 +0.02(+0.19%)
Jan 23, 2019 9.726 9.871 9.726 9.867 1,427,120 +0.15(+1.50%)
Jan 22, 2019 9.679 9.745 9.651 9.721 1,653,002 +0.04(+0.44%)
Jan 18, 2019 9.815 9.848 9.651 9.679 2,763,014 -0.11(-1.15%)
Jan 17, 2019 9.777 9.815 9.745 9.792 2,064,381 +0.01(+0.14%)
Jan 16, 2019 9.684 9.806 9.665 9.777 3,230,127 +0.09(+0.97%)
Jan 15, 2019 9.599 9.684 9.585 9.684 22,219,912 -0.18(-1.85%)
Jan 14, 2019 9.904 10.04 9.857 9.867 1,576,916 -0.06(-0.57%)
Jan 11, 2019 9.853 9.939 9.830 9.923 1,492,347 +0.07(+0.76%)
Jan 10, 2019 9.876 9.914 9.848 9.848 813,628 -0.03(-0.28%)
Jan 09, 2019 9.876 9.914 9.788 9.876 1,623,732 +0.00(+0.05%)
Jan 08, 2019 9.914 9.937 9.844 9.872 1,248,364 -0.04(-0.42%)
Jan 07, 2019 9.844 10.01 9.811 9.914 1,377,936 +0.07(+0.71%)
Jan 04, 2019 9.714 9.876 9.709 9.844 805,988 +0.17(+1.73%)
Jan 03, 2019 9.625 9.760 9.621 9.677 681,158 +0.02(+0.24%)
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.