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 +0.24 (+1.26%)
Streaming Delayed 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 (%)
Jan 31, 2020 10.15 10.21 10.11 10.15 1,460,379 -0.02(-0.16%)
Jan 30, 2020 10.13 10.16 10.06 10.16 1,039,623 +0.04(+0.36%)
Jan 29, 2020 10.01 10.13 9.996 10.13 905,795 +0.13(+1.32%)
Jan 28, 2020 9.932 10.04 9.932 9.996 879,769 +0.08(+0.85%)
Jan 27, 2020 9.901 9.959 9.885 9.911 1,115,098 -0.07(-0.74%)
Jan 24, 2020 10.07 10.11 9.938 9.985 1,201,515 -0.08(-0.84%)
Jan 23, 2020 10.08 10.13 10.05 10.07 1,646,799 -0.01(-0.10%)
Jan 22, 2020 10.10 10.14 10.05 10.08 995,555 +0.03(+0.26%)
Jan 21, 2020 10.01 10.08 10.01 10.05 1,130,094 +0.04(+0.42%)
Jan 17, 2020 10.10 10.11 10.01 10.01 1,302,100 -0.07(-0.73%)
Jan 16, 2020 10.12 10.15 10.03 10.09 1,321,728 -0.02(-0.16%)
Jan 15, 2020 9.969 10.14 9.938 10.10 1,332,923 +0.15(+1.54%)
Jan 14, 2020 9.874 9.948 9.853 9.948 1,903,408 +0.08(+0.80%)
Jan 13, 2020 9.765 9.874 9.741 9.869 1,810,429 +0.10(+1.02%)
Jan 10, 2020 9.718 9.775 9.676 9.770 1,178,907 +0.06(+0.59%)
Jan 09, 2020 9.645 9.760 9.613 9.713 1,622,604 +0.11(+1.20%)
Jan 08, 2020 9.598 9.697 9.587 9.598 1,473,843 +0.02(+0.16%)
Jan 07, 2020 9.535 9.582 9.514 9.582 924,318 +0.06(+0.60%)
Jan 06, 2020 9.467 9.540 9.441 9.525 1,060,162 +0.05(+0.55%)
Jan 03, 2020 9.394 9.491 9.378 9.472 1,516,340 +0.05(+0.55%)
Jan 02, 2020 9.331 9.420 9.310 9.420 1,279,771 +0.09(+0.95%)
Dec 31, 2019 9.258 9.344 9.248 9.331 1,256,084 +0.07(+0.73%)
Dec 30, 2019 9.347 9.404 9.258 9.263 1,302,378 -0.09(-1.00%)
Dec 27, 2019 9.352 9.389 9.313 9.357 1,133,903 +0.03(+0.34%)
Dec 26, 2019 9.279 9.331 9.263 9.326 1,327,824 +0.05(+0.51%)
Dec 24, 2019 9.222 9.279 9.190 9.279 720,443 +0.09(+0.97%)
Dec 23, 2019 9.216 9.222 9.122 9.190 1,245,308 -0.02(-0.23%)
Dec 20, 2019 9.206 9.227 9.149 9.211 2,562,917 +0.04(+0.40%)
Dec 19, 2019 9.149 9.232 9.117 9.175 1,014,789 +0.01(+0.11%)
Dec 18, 2019 9.159 9.180 9.102 9.164 829,875 +0.02(+0.17%)
Dec 17, 2019 9.018 9.169 9.018 9.149 1,063,600 +0.09(+1.04%)
Dec 16, 2019 9.138 9.164 9.023 9.055 1,697,632 -0.08(-0.91%)
Dec 13, 2019 9.081 9.138 9.044 9.138 1,032,789 +0.03(+0.29%)
Dec 12, 2019 9.097 9.164 9.086 9.112 1,436,295 +0.02(+0.17%)
Dec 11, 2019 9.122 9.138 9.065 9.097 1,072,488 -0.03(-0.28%)
Dec 10, 2019 9.086 9.146 9.035 9.122 1,979,550 +0.04(+0.40%)
Dec 09, 2019 9.050 9.159 9.029 9.086 1,559,140 +0.04(+0.46%)
Dec 06, 2019 9.009 9.055 8.977 9.045 998,568 +0.06(+0.69%)
Dec 05, 2019 9.019 9.019 8.962 8.983 1,021,210 -0.03(-0.34%)
Dec 04, 2019 8.972 9.045 8.957 9.014 1,171,887 +0.03(+0.35%)
Dec 03, 2019 8.936 8.998 8.905 8.983 831,385 +0.04(+0.40%)
Dec 02, 2019 8.962 9.009 8.908 8.947 1,157,682 +0.02(+0.23%)
Nov 29, 2019 8.879 8.952 8.859 8.926 679,119 +0.04(+0.47%)
Nov 27, 2019 8.900 8.905 8.859 8.884 606,218 +0.01(+0.06%)
Nov 26, 2019 8.879 8.957 8.859 8.879 1,027,502 +0.02(+0.23%)
Nov 25, 2019 8.791 8.874 8.781 8.859 1,561,460 +0.08(+0.94%)
Nov 22, 2019 8.797 8.804 8.724 8.776 711,219 -0.01(-0.06%)
Nov 21, 2019 8.807 8.807 8.724 8.781 744,655 -0.01(-0.12%)
Nov 20, 2019 8.791 8.817 8.760 8.791 1,026,799 -0.02(-0.18%)
Nov 19, 2019 8.771 8.833 8.771 8.807 729,053 +0.04(+0.47%)
Nov 18, 2019 8.724 8.808 8.724 8.766 1,017,207 +0.03(+0.36%)
Nov 15, 2019 8.678 8.766 8.678 8.735 956,220 +0.04(+0.42%)
Nov 14, 2019 8.776 8.786 8.641 8.698 936,728 -0.07(-0.77%)
Nov 13, 2019 8.730 8.776 8.694 8.766 955,838 +0.03(+0.35%)
Nov 12, 2019 8.704 8.755 8.648 8.735 1,124,047 +0.05(+0.53%)
Nov 11, 2019 8.694 8.717 8.668 8.689 919,541 -0.01(-0.06%)
Nov 08, 2019 8.648 8.709 8.627 8.694 923,818 +0.04(+0.47%)
Nov 07, 2019 8.684 8.714 8.638 8.653 807,126 -0.03(-0.35%)
Nov 06, 2019 8.586 8.694 8.525 8.684 946,769 +0.10(+1.13%)
Nov 05, 2019 8.622 8.653 8.576 8.586 975,105 -0.04(-0.42%)
Nov 04, 2019 8.617 8.704 8.612 8.622 1,267,680 +0.01(+0.06%)
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.