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

Armour Residential R (NY: ARR )

19.04 +0.04 (+0.21%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 14, 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 (%)
Feb 28, 2017 8.786 8.864 8.732 8.775 2,156,032 +0.02(+0.27%)
Feb 27, 2017 8.736 8.864 8.720 8.751 2,054,858 +0.01(+0.09%)
Feb 24, 2017 8.626 8.763 8.603 8.743 1,950,102 +0.12(+1.40%)
Feb 23, 2017 8.583 8.681 8.580 8.622 1,571,629 +0.05(+0.64%)
Feb 22, 2017 8.533 8.603 8.482 8.568 1,167,994 +0.02(+0.27%)
Feb 21, 2017 8.486 8.560 8.330 8.544 1,919,110 +0.07(+0.88%)
Feb 17, 2017 8.470 8.470 8.470 0 -0.12(-1.36%)
Feb 16, 2017 8.392 8.603 8.392 8.587 2,375,826 +0.20(+2.42%)
Feb 15, 2017 8.396 8.423 8.322 8.384 761,527 -0.04(-0.51%)
Feb 14, 2017 8.466 8.502 8.388 8.427 1,010,857 -0.06(-0.69%)
Feb 13, 2017 8.443 8.517 8.427 8.486 890,272 +0.07(+0.79%)
Feb 10, 2017 8.416 8.462 8.365 8.420 1,315,696 +0.00(+0.05%)
Feb 09, 2017 8.420 8.443 8.315 8.416 1,509,513 -0.00(-0.05%)
Feb 08, 2017 8.331 8.423 8.276 8.420 1,014,914 +0.07(+0.83%)
Feb 07, 2017 8.369 8.393 8.296 8.350 759,644 -0.02(-0.18%)
Feb 06, 2017 8.307 8.416 8.304 8.365 967,731 +0.07(+0.79%)
Feb 03, 2017 8.288 8.319 8.269 8.300 994,963 +0.04(+0.47%)
Feb 02, 2017 8.238 8.311 8.222 8.261 850,126 +0.06(+0.75%)
Feb 01, 2017 8.149 8.300 8.145 8.199 1,434,586 +0.07(+0.86%)
Jan 31, 2017 8.238 8.249 8.048 8.130 1,441,221 -0.12(-1.45%)
Jan 30, 2017 8.304 8.331 8.211 8.249 1,185,222 -0.07(-0.79%)
Jan 27, 2017 8.354 8.362 8.298 8.315 1,292,115 -0.04(-0.51%)
Jan 26, 2017 8.373 8.401 8.354 8.358 925,099 -0.03(-0.37%)
Jan 25, 2017 8.412 8.460 8.365 8.389 836,179 -0.03(-0.32%)
Jan 24, 2017 8.412 8.447 8.393 8.416 733,982 +0.00(+0.05%)
Jan 23, 2017 8.423 8.462 8.400 8.412 691,570 +0.03(+0.32%)
Jan 20, 2017 8.373 8.451 8.373 8.385 663,836 -0.02(-0.28%)
Jan 19, 2017 8.431 8.451 8.363 8.408 713,483 -0.05(-0.55%)
Jan 18, 2017 8.431 8.501 8.423 8.454 976,342 +0.02(+0.28%)
Jan 17, 2017 8.365 8.478 8.354 8.431 784,976 +0.06(+0.69%)
Jan 13, 2017 8.373 8.373 8.373 0 -0.05(-0.60%)
Jan 12, 2017 8.509 8.582 8.385 8.423 1,454,726 -0.14(-1.58%)
Jan 11, 2017 8.528 8.609 8.483 8.559 883,970 +0.03(+0.36%)
Jan 10, 2017 8.509 8.543 8.421 8.528 1,179,683 +0.02(+0.23%)
Jan 09, 2017 8.536 8.563 8.459 8.509 1,008,367 -0.00(-0.04%)
Jan 06, 2017 8.486 8.547 8.469 8.513 860,534 +0.02(+0.23%)
Jan 05, 2017 8.432 8.547 8.417 8.494 1,242,704 +0.06(+0.68%)
Jan 04, 2017 8.336 8.444 8.302 8.436 1,901,478 -0.01(-0.14%)
Jan 03, 2017 8.363 8.472 8.333 8.448 1,471,036 +0.13(+1.57%)
Dec 30, 2016 8.317 8.317 8.317 0 -0.08(-0.91%)
Dec 29, 2016 8.313 8.428 8.294 8.394 1,204,179 +0.08(+0.97%)
Dec 28, 2016 8.310 8.432 8.168 8.313 1,590,196 +0.03(+0.32%)
Dec 27, 2016 8.371 8.391 8.248 8.287 987,400 -0.07(-0.78%)
Dec 23, 2016 8.352 8.352 8.352 0 -0.01(-0.09%)
Dec 22, 2016 8.244 8.394 8.210 8.359 1,508,516 +0.15(+1.82%)
Dec 21, 2016 8.160 8.256 8.102 8.210 1,309,363 +0.08(+0.94%)
Dec 20, 2016 8.210 8.256 8.110 8.133 1,335,462 -0.08(-0.93%)
Dec 19, 2016 7.922 8.218 7.880 8.210 2,305,742 +0.35(+4.39%)
Dec 16, 2016 7.853 7.999 7.807 7.865 2,650,013 +0.07(+0.84%)
Dec 15, 2016 8.172 8.214 7.780 7.800 3,390,122 -0.42(-5.09%)
Dec 14, 2016 8.336 8.409 8.208 8.218 1,972,925 -0.08(-0.97%)
Dec 13, 2016 8.632 8.666 8.267 8.298 2,920,662 -0.35(-4.04%)
Dec 12, 2016 8.620 8.677 8.555 8.647 1,520,073 +0.02(+0.22%)
Dec 09, 2016 8.552 8.662 8.552 8.628 1,584,923 +0.08(+0.93%)
Dec 08, 2016 8.582 8.643 8.529 8.548 1,781,887 -0.03(-0.40%)
Dec 07, 2016 8.544 8.651 8.525 8.582 1,359,074 +0.04(+0.44%)
Dec 06, 2016 8.457 8.571 8.442 8.544 1,355,106 +0.09(+1.08%)
Dec 05, 2016 8.328 8.476 8.298 8.453 1,621,283 +0.16(+1.88%)
Dec 02, 2016 8.332 8.393 8.237 8.298 1,645,378 -0.03(-0.41%)
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.