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 (%)
Feb 28, 2019 9.598 9.662 9.558 9.607 2,119,349 +0.02(+0.20%)
Feb 27, 2019 9.636 9.636 9.502 9.588 2,982,872 -0.05(-0.50%)
Feb 26, 2019 9.717 9.722 9.631 9.636 2,358,497 -0.06(-0.64%)
Feb 25, 2019 9.808 9.828 9.684 9.698 2,756,881 -0.09(-0.88%)
Feb 22, 2019 9.722 9.799 9.717 9.784 3,127,552 +0.04(+0.44%)
Feb 21, 2019 9.679 9.762 9.631 9.741 6,258,913 +0.06(+0.64%)
Feb 20, 2019 9.861 9.861 9.617 9.679 19,835,514 -0.36(-3.63%)
Feb 19, 2019 10.08 10.10 10.02 10.04 2,100,201 -0.04(-0.43%)
Feb 15, 2019 10.11 10.16 10.07 10.09 1,744,091 -0.01(-0.14%)
Feb 14, 2019 10.13 10.16 10.09 10.10 1,507,031 -0.03(-0.28%)
Feb 13, 2019 10.17 10.19 10.06 10.13 1,999,619 -0.01(-0.09%)
Feb 12, 2019 10.19 10.19 10.12 10.14 1,161,164 -0.03(-0.33%)
Feb 11, 2019 10.09 10.18 10.07 10.17 1,246,457 +0.09(+0.89%)
Feb 08, 2019 10.07 10.12 10.03 10.08 1,109,093 +0.01(+0.09%)
Feb 07, 2019 10.12 10.14 10.03 10.07 1,284,011 -0.05(-0.47%)
Feb 06, 2019 10.07 10.13 10.04 10.12 890,644 +0.02(+0.24%)
Feb 05, 2019 10.11 10.11 10.03 10.10 884,516 +0.00(+0.05%)
Feb 04, 2019 10.07 10.09 9.992 10.09 1,285,125 +0.02(+0.19%)
Feb 01, 2019 10.02 10.09 9.977 10.07 1,219,645 +0.09(+0.90%)
Jan 31, 2019 9.996 10.02 9.916 9.982 1,998,632 +0.00(+0.00%)
Jan 30, 2019 9.973 10.07 9.949 9.982 1,618,053 +0.01(+0.10%)
Jan 29, 2019 10.04 10.04 9.911 9.973 1,501,026 -0.06(-0.57%)
Jan 28, 2019 10.05 10.07 9.987 10.03 1,040,876 -0.01(-0.09%)
Jan 25, 2019 10.03 10.07 10.01 10.04 1,423,901 +0.03(+0.28%)
Jan 24, 2019 9.996 10.03 9.944 10.01 1,249,771 +0.02(+0.19%)
Jan 23, 2019 9.849 9.996 9.849 9.992 1,409,245 +0.15(+1.50%)
Jan 22, 2019 9.802 9.868 9.773 9.845 1,632,298 +0.04(+0.44%)
Jan 18, 2019 9.940 9.973 9.773 9.802 2,728,408 -0.11(-1.15%)
Jan 17, 2019 9.902 9.940 9.868 9.916 2,038,525 +0.01(+0.14%)
Jan 16, 2019 9.807 9.930 9.788 9.902 3,189,670 +0.09(+0.97%)
Jan 15, 2019 9.721 9.807 9.707 9.807 21,941,612 -0.19(-1.85%)
Jan 14, 2019 10.03 10.16 9.982 9.992 1,557,165 -0.06(-0.57%)
Jan 11, 2019 9.978 10.07 9.955 10.05 1,473,656 +0.08(+0.75%)
Jan 10, 2019 10.00 10.04 9.973 9.973 803,437 -0.03(-0.28%)
Jan 09, 2019 10.00 10.04 9.912 10.00 1,603,395 +0.00(+0.05%)
Jan 08, 2019 10.04 10.06 9.969 9.997 1,232,729 -0.04(-0.42%)
Jan 07, 2019 9.969 10.14 9.936 10.04 1,360,678 +0.07(+0.71%)
Jan 04, 2019 9.837 10.00 9.832 9.969 795,893 +0.17(+1.73%)
Jan 03, 2019 9.747 9.884 9.743 9.799 672,627 +0.02(+0.24%)
Jan 02, 2019 9.583 9.790 9.498 9.776 754,214 +0.13(+1.32%)
Dec 31, 2018 9.884 9.884 9.606 9.649 1,120,964 -0.18(-1.87%)
Dec 28, 2018 9.795 9.889 9.705 9.832 1,177,905 +0.06(+0.63%)
Dec 27, 2018 9.663 9.771 9.498 9.771 943,224 +0.02(+0.24%)
Dec 26, 2018 9.413 9.747 9.409 9.747 1,106,801 +0.35(+3.71%)
Dec 24, 2018 9.536 9.583 9.296 9.399 1,254,180 -0.18(-1.92%)
Dec 21, 2018 9.635 9.842 9.540 9.583 4,799,793 -0.04(-0.44%)
Dec 20, 2018 9.832 9.846 9.536 9.625 3,026,162 -0.22(-2.25%)
Dec 19, 2018 9.936 9.983 9.842 9.846 1,876,366 -0.08(-0.85%)
Dec 18, 2018 9.945 10.04 9.865 9.931 1,760,222 +0.05(+0.52%)
Dec 17, 2018 10.22 10.30 9.823 9.879 1,767,758 -0.34(-3.32%)
Dec 14, 2018 10.21 10.32 10.19 10.22 1,426,701 -0.02(-0.18%)
Dec 13, 2018 10.17 10.29 10.16 10.24 1,432,169 +0.06(+0.60%)
Dec 12, 2018 10.26 10.30 10.17 10.18 1,675,856 -0.05(-0.46%)
Dec 11, 2018 10.24 10.38 10.21 10.22 1,375,860 -0.01(-0.14%)
Dec 10, 2018 10.32 10.33 10.18 10.24 1,296,441 -0.08(-0.77%)
Dec 07, 2018 10.27 10.33 10.25 10.32 1,203,197 +0.03(+0.32%)
Dec 06, 2018 10.19 10.29 10.06 10.28 1,145,227 +0.07(+0.73%)
Dec 04, 2018 10.30 10.33 10.19 10.21 1,014,809 -0.10(-0.95%)
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.