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

Armour Residential R (NY: ARR )

18.73 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 3.765 3.872 3.765 3.783 6,970,546 +0.04(+0.95%)
Sep 28, 2023 3.756 3.828 3.672 3.747 11,662,250 -0.01(-0.24%)
Sep 27, 2023 3.845 3.872 3.756 3.756 9,290,436 -0.09(-2.31%)
Sep 26, 2023 3.988 3.988 3.828 3.845 14,175,271 -0.16(-4.00%)
Sep 25, 2023 4.103 4.059 3.988 4.006 6,889,821 -0.12(-2.81%)
Sep 22, 2023 4.103 4.157 4.060 4.121 5,203,363 +0.02(+0.43%)
Sep 21, 2023 4.255 4.264 4.095 4.103 7,314,781 -0.17(-3.96%)
Sep 20, 2023 4.308 4.326 4.264 4.273 4,962,855 -0.04(-0.83%)
Sep 19, 2023 4.335 4.424 4.290 4.308 9,460,346 -0.03(-0.62%)
Sep 18, 2023 4.344 4.353 4.299 4.335 10,225,609 -0.03(-0.61%)
Sep 15, 2023 4.344 4.379 4.264 4.362 23,597,142 +0.03(+0.62%)
Sep 14, 2023 4.290 4.362 4.282 4.335 7,872,576 +0.04(+1.04%)
Sep 13, 2023 4.290 4.334 4.273 4.290 6,814,624 +0.02(+0.41%)
Sep 12, 2023 4.290 4.350 4.273 4.273 5,954,764 -0.02(-0.41%)
Sep 11, 2023 4.238 4.317 4.220 4.290 7,138,830 +0.06(+1.45%)
Sep 08, 2023 4.212 4.277 4.203 4.229 6,718,514 +0.01(+0.21%)
Sep 07, 2023 4.247 4.290 4.185 4.220 7,118,342 -0.05(-1.23%)
Sep 06, 2023 4.247 4.282 4.212 4.273 5,704,643 +0.01(+0.21%)
Sep 05, 2023 4.308 4.308 4.247 4.264 6,364,196 -0.05(-1.22%)
Sep 01, 2023 4.317 4.343 4.299 4.317 5,867,884 +0.02(+0.41%)
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%)
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.