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

Armour Residential R (NY: ARR )

18.99 +0.62 (+3.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Aug 31, 2023 4.308 4.334 4.282 4.299 8,640,763 +0.01(+0.20%)
Aug 30, 2023 4.185 4.321 4.172 4.290 18,669,180 -0.15(-3.35%)
Aug 29, 2023 4.378 4.448 4.356 4.439 8,831,047 +0.04(+1.00%)
Aug 28, 2023 4.282 4.420 4.264 4.395 10,598,284 +0.14(+3.29%)
Aug 25, 2023 4.238 4.273 4.185 4.255 4,634,051 +0.04(+0.83%)
Aug 24, 2023 4.212 4.255 4.177 4.220 4,159,744 +0.02(+0.42%)
Aug 23, 2023 4.089 4.203 4.072 4.203 5,582,985 +0.12(+3.00%)
Aug 22, 2023 4.098 4.107 4.028 4.080 7,332,641 +0.03(+0.65%)
Aug 21, 2023 4.080 4.080 3.993 4.054 5,806,695 -0.01(-0.22%)
Aug 18, 2023 4.072 4.124 4.045 4.063 6,293,480 -0.04(-1.07%)
Aug 17, 2023 4.203 4.242 4.098 4.107 6,765,379 -0.07(-1.68%)
Aug 16, 2023 4.203 4.247 4.168 4.177 5,140,211 -0.04(-1.04%)
Aug 15, 2023 4.264 4.286 4.203 4.220 6,629,774 -0.05(-1.23%)
Aug 14, 2023 4.378 4.395 4.264 4.273 11,830,608 -0.09(-2.01%)
Aug 11, 2023 4.369 4.378 4.335 4.360 8,415,983 +0.00(+0.00%)
Aug 10, 2023 4.429 4.429 4.343 4.360 7,953,039 -0.04(-0.98%)
Aug 09, 2023 4.378 4.412 4.369 4.404 8,509,736 +0.03(+0.59%)
Aug 08, 2023 4.360 4.386 4.326 4.378 7,206,686 -0.01(-0.20%)
Aug 07, 2023 4.412 4.429 4.360 4.386 7,127,345 -0.02(-0.39%)
Aug 04, 2023 4.343 4.429 4.343 4.404 7,966,224 +0.08(+1.79%)
Aug 03, 2023 4.360 4.395 4.309 4.326 12,687,988 -0.07(-1.57%)
Aug 02, 2023 4.386 4.386 4.326 4.395 8,656,392 -0.03(-0.58%)
Aug 01, 2023 4.429 4.455 4.395 4.421 6,461,608 +0.02(+0.39%)
Jul 31, 2023 4.464 4.490 4.404 4.404 11,388,642 -0.04(-0.97%)
Jul 28, 2023 4.498 4.524 4.412 4.447 10,075,693 -0.03(-0.58%)
Jul 27, 2023 4.481 4.636 4.447 4.472 13,352,105 +0.00(+0.00%)
Jul 26, 2023 4.472 4.541 4.455 4.472 6,914,207 +0.01(+0.19%)
Jul 25, 2023 4.429 4.498 4.421 4.464 7,327,552 +0.02(+0.39%)
Jul 24, 2023 4.395 4.455 4.360 4.447 7,582,710 +0.06(+1.38%)
Jul 21, 2023 4.386 4.412 4.360 4.386 4,267,656 +0.02(+0.39%)
Jul 20, 2023 4.421 4.434 4.369 4.369 5,594,449 -0.06(-1.36%)
Jul 19, 2023 4.378 4.447 4.378 4.429 5,678,963 +0.07(+1.58%)
Jul 18, 2023 4.300 4.369 4.300 4.360 6,310,550 +0.07(+1.61%)
Jul 17, 2023 4.335 4.343 4.283 4.292 8,590,089 -0.04(-0.99%)
Jul 14, 2023 4.464 4.464 4.335 4.335 8,969,186 -0.11(-2.52%)
Jul 13, 2023 4.421 4.506 4.413 4.447 12,406,217 +0.04(+0.96%)
Jul 12, 2023 4.396 4.455 4.294 4.404 32,950,064 +0.07(+1.57%)
Jul 11, 2023 4.413 4.421 4.332 4.336 16,298,183 -0.05(-1.16%)
Jul 10, 2023 4.387 4.430 4.362 4.387 21,085,092 +0.00(+0.00%)
Jul 07, 2023 4.285 4.438 4.285 4.387 7,366,215 +0.10(+2.38%)
Jul 06, 2023 4.370 4.387 4.218 4.285 9,452,215 -0.11(-2.51%)
Jul 05, 2023 4.515 4.523 4.379 4.396 8,549,434 -0.11(-2.45%)
Jul 03, 2023 4.532 4.565 4.498 4.506 2,718,108 -0.02(-0.38%)
Jun 30, 2023 4.565 4.570 4.489 4.523 6,031,587 -0.01(-0.19%)
Jun 29, 2023 4.582 4.582 4.506 4.532 4,411,946 -0.03(-0.74%)
Jun 28, 2023 4.515 4.582 4.502 4.565 3,582,047 +0.05(+1.13%)
Jun 27, 2023 4.430 4.532 4.413 4.515 4,825,552 +0.10(+2.31%)
Jun 26, 2023 4.336 4.447 4.328 4.413 6,796,979 +0.09(+2.16%)
Jun 23, 2023 4.413 4.413 4.302 4.319 11,085,890 -0.10(-2.30%)
Jun 22, 2023 4.455 4.455 4.396 4.421 3,600,097 -0.03(-0.76%)
Jun 21, 2023 4.421 4.489 4.396 4.455 6,231,572 +0.02(+0.38%)
Jun 20, 2023 4.413 4.438 4.370 4.438 5,433,239 +0.03(+0.58%)
Jun 16, 2023 4.455 4.472 4.370 4.413 14,492,098 -0.01(-0.19%)
Jun 15, 2023 4.362 4.472 4.354 4.421 7,566,874 +0.07(+1.56%)
Jun 14, 2023 4.404 4.447 4.336 4.353 7,209,164 -0.04(-0.97%)
Jun 13, 2023 4.379 4.429 4.362 4.396 7,104,777 +0.03(+0.77%)
Jun 12, 2023 4.287 4.371 4.279 4.362 6,659,709 +0.08(+1.75%)
Jun 09, 2023 4.245 4.295 4.237 4.287 4,247,241 +0.03(+0.59%)
Jun 08, 2023 4.295 4.329 4.241 4.262 9,980,268 +0.00(+0.00%)
Jun 07, 2023 4.262 4.321 4.245 4.262 6,581,885 +0.03(+0.79%)
Jun 06, 2023 4.262 4.337 4.229 4.229 13,107,476 -0.06(-1.36%)
Jun 05, 2023 4.279 4.292 4.195 4.287 5,826,534 -0.02(-0.39%)
Jun 02, 2023 4.287 4.354 4.262 4.304 6,198,757 +0.03(+0.59%)
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.