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 (%)
Nov 29, 2019 8.991 9.065 8.971 9.039 670,648 +0.04(+0.47%)
Nov 27, 2019 9.012 9.018 8.971 8.997 598,656 +0.01(+0.06%)
Nov 26, 2019 8.991 9.070 8.971 8.991 1,014,685 +0.02(+0.23%)
Nov 25, 2019 8.902 8.986 8.892 8.971 1,541,982 +0.08(+0.94%)
Nov 22, 2019 8.908 8.916 8.834 8.887 702,347 -0.01(-0.06%)
Nov 21, 2019 8.918 8.918 8.834 8.892 735,366 -0.01(-0.12%)
Nov 20, 2019 8.902 8.929 8.871 8.902 1,013,990 -0.02(-0.18%)
Nov 19, 2019 8.881 8.944 8.881 8.918 719,959 +0.04(+0.47%)
Nov 18, 2019 8.834 8.919 8.834 8.876 1,004,519 +0.03(+0.36%)
Nov 15, 2019 8.787 8.876 8.787 8.845 944,292 +0.04(+0.42%)
Nov 14, 2019 8.887 8.897 8.751 8.808 925,043 -0.07(-0.77%)
Nov 13, 2019 8.840 8.887 8.804 8.876 943,914 +0.03(+0.35%)
Nov 12, 2019 8.814 8.866 8.757 8.845 1,110,026 +0.05(+0.53%)
Nov 11, 2019 8.804 8.827 8.778 8.798 908,071 -0.01(-0.06%)
Nov 08, 2019 8.757 8.819 8.736 8.804 912,295 +0.04(+0.47%)
Nov 07, 2019 8.793 8.824 8.747 8.762 797,058 -0.03(-0.35%)
Nov 06, 2019 8.695 8.804 8.633 8.793 934,959 +0.10(+1.13%)
Nov 05, 2019 8.731 8.762 8.684 8.695 962,942 -0.04(-0.42%)
Nov 04, 2019 8.726 8.814 8.721 8.731 1,251,867 +0.01(+0.06%)
Nov 01, 2019 8.684 8.788 8.684 8.726 811,807 +0.05(+0.60%)
Oct 31, 2019 8.591 8.687 8.586 8.674 1,057,828 +0.08(+0.97%)
Oct 30, 2019 8.664 8.669 8.586 8.591 767,691 -0.07(-0.78%)
Oct 29, 2019 8.596 8.679 8.596 8.658 997,846 +0.04(+0.48%)
Oct 28, 2019 8.653 8.664 8.607 8.617 812,104 -0.01(-0.06%)
Oct 25, 2019 8.726 8.741 8.612 8.622 998,895 -0.10(-1.13%)
Oct 24, 2019 8.892 8.907 8.467 8.721 2,656,451 -0.17(-1.87%)
Oct 23, 2019 8.871 8.923 8.819 8.887 1,169,736 +0.04(+0.47%)
Oct 22, 2019 8.798 8.876 8.767 8.845 762,229 +0.05(+0.53%)
Oct 21, 2019 8.767 8.830 8.736 8.798 878,252 +0.06(+0.71%)
Oct 18, 2019 8.726 8.773 8.723 8.736 887,221 -0.01(-0.06%)
Oct 17, 2019 8.762 8.801 8.736 8.741 801,166 -0.02(-0.18%)
Oct 16, 2019 8.726 8.762 8.700 8.757 971,906 +0.06(+0.66%)
Oct 15, 2019 8.690 8.798 8.669 8.700 1,009,488 +0.03(+0.30%)
Oct 14, 2019 8.643 8.710 8.614 8.674 1,027,462 +0.03(+0.30%)
Oct 11, 2019 8.757 8.757 8.612 8.648 1,345,297 +0.02(+0.18%)
Oct 10, 2019 8.571 8.674 8.566 8.633 1,637,274 +0.08(+0.96%)
Oct 09, 2019 8.581 8.607 8.550 8.550 920,982 -0.01(-0.12%)
Oct 08, 2019 8.535 8.602 8.504 8.561 935,508 +0.00(+0.00%)
Oct 07, 2019 8.504 8.617 8.497 8.561 1,304,783 +0.06(+0.66%)
Oct 04, 2019 8.443 8.504 8.412 8.504 824,577 +0.06(+0.73%)
Oct 03, 2019 8.381 8.494 8.345 8.443 965,381 +0.04(+0.49%)
Oct 02, 2019 8.463 8.497 8.330 8.402 1,285,250 -0.09(-1.09%)
Oct 01, 2019 8.612 8.648 8.438 8.494 1,247,053 -0.10(-1.19%)
Sep 30, 2019 8.586 8.617 8.548 8.597 1,337,213 +0.03(+0.30%)
Sep 27, 2019 8.648 8.658 8.556 8.571 737,872 -0.05(-0.60%)
Sep 26, 2019 8.679 8.735 8.622 8.622 1,290,863 -0.06(-0.65%)
Sep 25, 2019 8.633 8.740 8.633 8.679 1,240,375 +0.05(+0.59%)
Sep 24, 2019 8.751 8.802 8.622 8.627 1,875,390 -0.11(-1.29%)
Sep 23, 2019 8.725 8.807 8.715 8.740 1,249,652 -0.03(-0.29%)
Sep 20, 2019 8.771 8.822 8.725 8.766 3,655,459 +0.02(+0.18%)
Sep 19, 2019 8.735 8.817 8.730 8.751 775,459 +0.02(+0.18%)
Sep 18, 2019 8.751 8.807 8.710 8.735 807,647 -0.01(-0.06%)
Sep 17, 2019 8.694 8.745 8.648 8.740 852,376 +0.03(+0.29%)
Sep 16, 2019 8.756 8.779 8.653 8.715 1,232,467 -0.07(-0.82%)
Sep 13, 2019 8.807 8.892 8.735 8.787 1,019,421 +0.02(+0.18%)
Sep 12, 2019 8.832 8.878 8.736 8.771 1,696,120 -0.04(-0.40%)
Sep 11, 2019 8.654 8.817 8.639 8.807 2,122,694 +0.19(+2.18%)
Sep 10, 2019 8.456 8.659 8.456 8.619 1,901,011 +0.16(+1.92%)
Sep 09, 2019 8.299 8.476 8.299 8.456 1,256,675 +0.17(+2.09%)
Sep 06, 2019 8.324 8.344 8.207 8.283 1,226,933 -0.03(-0.37%)
Sep 05, 2019 8.329 8.405 8.263 8.314 1,254,747 +0.03(+0.31%)
Sep 04, 2019 8.354 8.354 8.263 8.288 1,124,381 +0.02(+0.18%)
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.