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 30, 2023 16.57 16.63 16.38 16.40 1,243,289 -0.07(-0.45%)
Nov 29, 2023 16.45 16.68 16.40 16.47 1,198,234 +0.22(+1.38%)
Nov 28, 2023 15.89 16.38 15.81 16.25 1,148,591 +0.35(+2.23%)
Nov 27, 2023 15.95 16.02 15.64 15.89 1,619,677 -0.04(-0.23%)
Nov 24, 2023 16.30 16.39 15.88 15.93 1,309,611 -0.34(-2.06%)
Nov 22, 2023 16.34 16.50 16.12 16.27 1,341,086 +0.06(+0.34%)
Nov 21, 2023 16.14 16.35 16.14 16.21 991,037 -0.01(-0.06%)
Nov 20, 2023 15.98 16.41 15.81 16.22 1,519,127 +0.19(+1.16%)
Nov 17, 2023 15.81 16.05 15.71 16.03 1,841,008 +0.39(+2.50%)
Nov 16, 2023 15.61 15.88 15.49 15.64 1,667,659 +0.01(+0.06%)
Nov 15, 2023 15.64 15.66 15.33 15.63 1,570,662 +0.01(+0.06%)
Nov 14, 2023 15.44 15.80 15.44 15.62 2,176,805 +0.54(+3.58%)
Nov 13, 2023 14.82 15.14 14.62 15.08 1,735,582 +0.21(+1.41%)
Nov 10, 2023 14.96 15.10 14.83 14.87 1,389,812 +0.14(+0.93%)
Nov 09, 2023 15.24 15.36 14.60 14.74 1,397,431 -0.40(-2.64%)
Nov 08, 2023 15.23 15.24 14.90 15.14 1,257,634 -0.07(-0.48%)
Nov 07, 2023 14.71 15.21 14.57 15.21 1,569,390 +0.50(+3.40%)
Nov 06, 2023 14.71 14.83 14.43 14.71 1,710,117 +0.05(+0.37%)
Nov 03, 2023 14.82 15.06 14.62 14.66 1,752,718 +0.31(+2.15%)
Nov 02, 2023 14.12 14.48 13.99 14.35 2,120,204 +0.56(+4.09%)
Nov 01, 2023 13.37 13.81 13.21 13.78 1,979,237 +0.54(+4.05%)
Oct 31, 2023 12.47 13.47 12.47 13.25 2,654,690 +0.87(+7.05%)
Oct 30, 2023 12.47 12.60 12.11 12.37 2,230,905 -0.06(-0.51%)
Oct 27, 2023 12.57 12.70 12.34 12.44 1,936,112 -0.21(-1.65%)
Oct 26, 2023 12.81 13.21 12.39 12.65 3,969,274 -0.28(-2.18%)
Oct 25, 2023 13.55 13.64 12.93 12.93 2,277,725 -0.66(-4.88%)
Oct 24, 2023 13.45 13.76 13.41 13.59 2,379,225 -0.19(-1.39%)
Oct 23, 2023 13.66 14.04 13.13 13.78 2,345,490 -0.09(-0.66%)
Oct 20, 2023 14.05 14.42 13.87 13.87 2,060,550 -0.25(-1.80%)
Oct 19, 2023 14.83 15.03 14.06 14.13 3,498,435 -0.89(-5.93%)
Oct 18, 2023 15.69 15.69 14.98 15.02 2,107,813 -0.85(-5.33%)
Oct 17, 2023 16.10 16.32 15.71 15.87 2,403,807 -0.46(-2.84%)
Oct 16, 2023 16.61 16.61 16.18 16.33 1,693,747 -0.21(-1.26%)
Oct 13, 2023 17.06 17.15 16.47 16.54 1,952,241 -0.44(-2.57%)
Oct 12, 2023 17.54 17.54 16.73 16.97 2,086,865 -0.55(-3.15%)
Oct 11, 2023 17.42 17.60 17.37 17.53 1,389,532 +0.16(+0.92%)
Oct 10, 2023 17.24 17.55 17.23 17.37 1,222,258 +0.08(+0.46%)
Oct 09, 2023 16.70 17.39 16.57 17.29 1,529,739 +0.58(+3.46%)
Oct 06, 2023 16.64 17.01 16.57 16.71 1,733,678 -0.08(-0.48%)
Oct 05, 2023 16.62 16.81 16.41 16.79 2,127,704 +0.12(+0.75%)
Oct 04, 2023 16.92 17.07 16.39 16.66 2,740,319 -0.34(-1.99%)
Oct 03, 2023 18.02 18.02 16.80 17.00 3,481,789 -1.20(-6.60%)
Oct 02, 2023 18.83 18.84 17.75 18.20 5,891,791 +14.42(+381.18%)
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 6,765,285 -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 6,461,260 +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 4,411,945 -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 +0.18(+4.17%)
May 08, 2023 4.178 4.260 4.166 4.244 4,823,452 +0.06(+1.38%)
May 05, 2023 4.112 4.211 4.104 4.186 5,601,090 +0.13(+3.25%)
May 04, 2023 4.104 4.112 3.989 4.055 7,586,079 -0.04(-1.00%)
May 03, 2023 4.038 4.186 4.022 4.096 6,567,582 +0.07(+1.84%)
May 02, 2023 4.145 4.149 3.919 4.022 13,399,963 -0.10(-2.40%)
May 01, 2023 4.195 4.211 4.108 4.121 5,863,616 -0.07(-1.76%)
Apr 28, 2023 4.203 4.260 4.178 4.195 7,546,783 +0.01(+0.20%)
Apr 27, 2023 4.129 4.219 4.112 4.186 5,385,751 +0.08(+2.00%)
Apr 26, 2023 4.154 4.186 4.096 4.104 5,660,828 -0.03(-0.80%)
Apr 25, 2023 4.219 4.248 4.129 4.137 4,727,119 -0.09(-2.14%)
Apr 24, 2023 4.252 4.277 4.170 4.228 4,404,696 -0.05(-1.15%)
Apr 21, 2023 4.219 4.277 4.170 4.277 3,130,070 +0.05(+1.17%)
Apr 20, 2023 4.186 4.228 4.162 4.228 2,850,482 +0.01(+0.19%)
Apr 19, 2023 4.170 4.252 4.154 4.219 3,038,922 +0.02(+0.39%)
Apr 18, 2023 4.252 4.260 4.186 4.203 3,190,332 -0.07(-1.73%)
Apr 17, 2023 4.228 4.285 4.162 4.277 4,294,841 +0.06(+1.36%)
Apr 14, 2023 4.260 4.301 4.178 4.219 4,563,078 -0.03(-0.77%)
Apr 13, 2023 4.285 4.309 4.196 4.252 9,565,102 -0.06(-1.32%)
Apr 12, 2023 4.293 4.341 4.252 4.309 5,418,116 +0.06(+1.53%)
Apr 11, 2023 4.277 4.301 4.204 4.244 6,258,851 -0.01(-0.19%)
Apr 10, 2023 4.341 4.349 4.131 4.252 8,698,996 -0.10(-2.23%)
Apr 06, 2023 4.366 4.374 4.333 4.349 3,909,337 +0.01(+0.19%)
Apr 05, 2023 4.277 4.386 4.263 4.341 5,127,461 +0.06(+1.32%)
Apr 04, 2023 4.268 4.289 4.212 4.285 4,988,493 +0.05(+1.15%)
Apr 03, 2023 4.236 4.289 4.187 4.236 4,662,105 -0.02(-0.38%)
Mar 31, 2023 4.163 4.252 4.131 4.252 5,139,737 +0.11(+2.74%)
Mar 30, 2023 4.155 4.171 4.082 4.139 4,116,975 +0.03(+0.79%)
Mar 29, 2023 4.098 4.123 4.074 4.106 4,000,234 +0.06(+1.60%)
Mar 28, 2023 4.147 4.163 4.034 4.042 5,885,026 -0.12(-2.92%)
Mar 27, 2023 4.082 4.171 4.051 4.163 6,147,910 +0.10(+2.39%)
Mar 24, 2023 3.872 4.066 3.823 4.066 6,806,430 +0.19(+4.80%)
Mar 23, 2023 3.936 4.023 3.847 3.880 5,613,266 -0.02(-0.42%)
Mar 22, 2023 3.936 4.009 3.888 3.896 6,233,932 -0.06(-1.43%)
Mar 21, 2023 3.944 4.009 3.936 3.953 6,931,037 +0.06(+1.46%)
Mar 20, 2023 3.888 3.969 3.864 3.896 7,778,682 +0.02(+0.63%)
Mar 17, 2023 4.050 4.078 3.863 3.872 24,227,904 -0.19(-4.78%)
Mar 16, 2023 4.042 4.106 3.969 4.066 10,550,942 +0.00(+0.00%)
Mar 15, 2023 4.058 4.143 3.977 4.066 9,561,249 -0.06(-1.57%)
Mar 14, 2023 4.115 4.309 4.090 4.131 11,367,783 +0.05(+1.19%)
Mar 13, 2023 3.994 4.122 3.843 4.082 15,578,314 +0.06(+1.39%)
Mar 10, 2023 4.162 4.178 4.002 4.026 12,138,185 -0.14(-3.44%)
Mar 09, 2023 4.297 4.305 4.162 4.170 6,595,883 -0.11(-2.61%)
Mar 08, 2023 4.281 4.305 4.218 4.281 6,417,169 +0.02(+0.37%)
Mar 07, 2023 4.281 4.329 4.250 4.266 5,747,196 -0.02(-0.37%)
Mar 06, 2023 4.321 4.369 4.281 4.281 6,352,876 +0.02(+0.37%)
Mar 03, 2023 4.210 4.305 4.178 4.266 5,963,412 +0.09(+2.10%)
Mar 02, 2023 4.186 4.194 4.090 4.178 8,712,984 -0.02(-0.57%)
Mar 01, 2023 4.337 4.345 4.186 4.202 8,520,243 -0.13(-2.95%)
Feb 28, 2023 4.321 4.361 4.313 4.329 7,891,187 +0.00(+0.00%)
Feb 27, 2023 4.537 4.561 4.329 4.329 10,626,495 -0.15(-3.38%)
Feb 24, 2023 4.489 4.537 4.465 4.481 7,190,527 -0.06(-1.40%)
Feb 23, 2023 4.545 4.569 4.489 4.545 5,941,666 +0.04(+0.89%)
Feb 22, 2023 4.489 4.545 4.481 4.505 6,130,588 +0.02(+0.36%)
Feb 21, 2023 4.608 4.616 4.449 4.489 10,495,061 -0.19(-4.09%)
Feb 17, 2023 4.664 4.688 4.592 4.680 8,674,327 +0.00(+0.00%)
Feb 16, 2023 4.545 4.704 4.449 4.680 9,719,193 +0.10(+2.26%)
Feb 15, 2023 4.616 4.616 4.529 4.576 15,257,688 -0.15(-3.20%)
Feb 14, 2023 4.824 4.824 4.656 4.728 12,692,348 -0.10(-2.15%)
Feb 13, 2023 4.808 4.847 4.769 4.832 8,508,762 +0.06(+1.32%)
Feb 10, 2023 4.745 4.824 4.745 4.769 8,375,122 +0.01(+0.16%)
Feb 09, 2023 4.902 4.965 4.745 4.761 12,294,053 -0.08(-1.62%)
Feb 08, 2023 4.855 4.887 4.800 4.839 9,022,380 -0.02(-0.32%)
Feb 07, 2023 4.847 4.855 4.753 4.855 14,428,218 +0.02(+0.32%)
Feb 06, 2023 4.989 5.012 4.824 4.839 10,005,674 -0.20(-3.89%)
Feb 03, 2023 5.051 5.075 5.004 5.036 11,141,094 -0.06(-1.23%)
Feb 02, 2023 5.169 5.236 5.059 5.098 11,457,310 +0.02(+0.46%)
Feb 01, 2023 4.941 5.114 4.910 5.075 11,882,715 +0.15(+3.03%)
Jan 31, 2023 4.871 4.961 4.855 4.926 10,401,283 +0.09(+1.95%)
Jan 30, 2023 4.847 4.859 4.785 4.832 6,349,703 -0.04(-0.80%)
Jan 27, 2023 4.792 4.894 4.792 4.871 8,224,688 +0.08(+1.64%)
Jan 26, 2023 4.745 4.871 4.737 4.792 11,403,486 +0.08(+1.66%)
Jan 25, 2023 4.722 4.745 4.698 4.714 5,548,695 -0.03(-0.66%)
Jan 24, 2023 4.761 4.761 4.714 4.745 6,416,066 -0.02(-0.33%)
Jan 23, 2023 4.769 4.792 4.745 4.761 7,148,786 -0.03(-0.65%)
Jan 20, 2023 4.785 4.800 4.739 4.792 6,875,731 +0.03(+0.66%)
Jan 19, 2023 4.706 4.788 4.683 4.761 6,281,772 +0.01(+0.16%)
Jan 18, 2023 4.792 4.832 4.702 4.753 9,137,432 -0.02(-0.49%)
Jan 17, 2023 4.745 4.816 4.730 4.777 4,906,793 +0.01(+0.16%)
Jan 13, 2023 4.690 4.769 4.651 4.769 6,819,974 +0.03(+0.66%)
Jan 12, 2023 4.691 4.768 4.664 4.737 8,351,785 +0.08(+1.82%)
Jan 11, 2023 4.629 4.737 4.622 4.653 11,913,455 +0.05(+1.17%)
Jan 10, 2023 4.529 4.614 4.506 4.599 7,489,330 +0.08(+1.71%)
Jan 09, 2023 4.498 4.575 4.483 4.521 7,869,929 +0.06(+1.38%)
Jan 06, 2023 4.413 4.475 4.332 4.460 6,922,089 +0.06(+1.40%)
Jan 05, 2023 4.452 4.475 4.390 4.398 6,920,654 -0.05(-1.21%)
Jan 04, 2023 4.483 4.560 4.437 4.452 9,872,161 -0.02(-0.35%)
Jan 03, 2023 4.390 4.514 4.379 4.467 4,536,278 +0.12(+2.84%)
Dec 30, 2022 4.359 4.390 4.313 4.344 4,145,170 -0.05(-1.05%)
Dec 29, 2022 4.359 4.460 4.321 4.390 4,660,691 +0.08(+1.79%)
Dec 28, 2022 4.452 4.475 4.298 4.313 5,427,937 -0.14(-3.12%)
Dec 27, 2022 4.514 4.514 4.437 4.452 4,286,882 -0.09(-2.04%)
Dec 23, 2022 4.498 4.545 4.487 4.545 3,492,373 +0.03(+0.68%)
Dec 22, 2022 4.429 4.514 4.379 4.514 4,280,395 +0.06(+1.39%)
Dec 21, 2022 4.437 4.514 4.429 4.452 6,505,230 +0.07(+1.58%)
Dec 20, 2022 4.406 4.421 4.313 4.383 5,057,333 -0.05(-1.05%)
Dec 19, 2022 4.359 4.437 4.294 4.429 5,840,636 +0.05(+1.23%)
Dec 16, 2022 4.421 4.443 4.367 4.375 19,488,350 -0.12(-2.58%)
Dec 15, 2022 4.437 4.537 4.383 4.491 6,005,116 +0.02(+0.52%)
Dec 14, 2022 4.429 4.498 4.359 4.467 5,969,582 +0.03(+0.70%)
Dec 13, 2022 4.573 4.649 4.429 4.437 14,155,274 -0.04(-0.85%)
Dec 12, 2022 4.520 4.520 4.399 4.475 6,310,474 +0.00(+0.00%)
Dec 09, 2022 4.475 4.566 4.414 4.475 13,106,176 +0.00(+0.00%)
Dec 08, 2022 4.452 4.501 4.433 4.475 4,350,736 +0.03(+0.68%)
Dec 07, 2022 4.368 4.459 4.323 4.444 4,335,544 +0.07(+1.56%)
Dec 06, 2022 4.429 4.437 4.330 4.376 5,645,057 -0.05(-1.03%)
Dec 05, 2022 4.497 4.497 4.402 4.421 5,702,141 -0.07(-1.52%)
Dec 02, 2022 4.475 4.501 4.387 4.490 6,157,624 -0.02(-0.34%)
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.