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

Armour Residential R (NY: ARR )

18.75 -0.24 (-1.26%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2018 10.42 10.42 10.23 10.28 963,201 -0.12(-1.19%)
May 30, 2018 10.35 10.45 10.32 10.41 834,479 +0.07(+0.69%)
May 29, 2018 10.17 10.35 10.15 10.34 835,128 +0.15(+1.44%)
May 25, 2018 10.19 10.19 10.19 0 +0.04(+0.39%)
May 24, 2018 10.20 10.23 10.11 10.15 512,919 -0.09(-0.91%)
May 23, 2018 10.13 10.27 10.10 10.24 777,847 +0.11(+1.05%)
May 22, 2018 10.16 10.22 10.13 10.14 731,958 -0.00(-0.04%)
May 21, 2018 10.09 10.15 10.02 10.14 667,347 +0.07(+0.71%)
May 18, 2018 10.04 10.09 9.995 10.07 713,486 +0.07(+0.71%)
May 17, 2018 9.964 10.03 9.964 9.999 825,034 +0.00(+0.04%)
May 16, 2018 9.986 10.04 9.955 9.995 1,028,028 +0.00(+0.00%)
May 15, 2018 10.06 9.986 9.995 758,837 -0.05(-0.49%)
May 14, 2018 10.04 10.08 10.01 10.04 731,000 +0.03(+0.31%)
May 11, 2018 10.01 10.04 9.942 10.01 1,007,280 +0.00(+0.04%)
May 10, 2018 9.942 10.06 9.942 10.01 726,823 +0.08(+0.84%)
May 09, 2018 10.02 10.05 9.801 9.924 1,453,783 -0.11(-1.10%)
May 08, 2018 10.18 10.20 10.01 10.03 1,199,039 -0.14(-1.38%)
May 07, 2018 10.17 10.27 10.13 10.18 2,064,614 -0.01(-0.13%)
May 04, 2018 10.05 10.21 10.01 10.19 1,557,443 +0.16(+1.58%)
May 03, 2018 9.964 10.05 9.902 10.03 971,590 +0.06(+0.62%)
May 02, 2018 9.986 10.04 9.911 9.968 792,651 -0.02(-0.18%)
May 01, 2018 9.968 10.03 9.889 9.986 528,052 +0.03(+0.27%)
Apr 30, 2018 10.03 10.06 9.955 9.960 1,096,354 -0.04(-0.44%)
Apr 27, 2018 9.964 10.06 9.907 10.00 938,171 +0.05(+0.53%)
Apr 26, 2018 10.01 10.12 9.880 9.951 1,635,808 -0.05(-0.53%)
Apr 25, 2018 9.942 10.02 9.933 10.00 1,149,700 +0.02(+0.18%)
Apr 24, 2018 9.995 10.07 9.924 9.986 1,444,263 -0.01(-0.13%)
Apr 23, 2018 10.09 10.12 9.968 9.999 843,439 -0.03(-0.31%)
Apr 20, 2018 10.05 10.06 9.986 10.03 657,131 +0.00(+0.00%)
Apr 19, 2018 10.19 10.21 10.01 10.03 1,075,275 -0.16(-1.55%)
Apr 18, 2018 10.21 10.26 10.15 10.19 803,689 -0.02(-0.17%)
Apr 17, 2018 10.21 10.23 10.16 10.21 757,595 +0.03(+0.30%)
Apr 16, 2018 10.19 10.21 10.13 10.18 850,980 +0.02(+0.22%)
Apr 13, 2018 10.27 10.27 10.13 10.15 581,364 -0.06(-0.60%)
Apr 12, 2018 10.30 10.30 10.19 10.21 811,151 -0.04(-0.39%)
Apr 11, 2018 10.24 10.27 10.17 10.25 773,277 +0.00(+0.04%)
Apr 10, 2018 10.30 10.33 10.24 10.25 1,079,044 +0.02(+0.17%)
Apr 09, 2018 10.27 10.35 10.23 10.23 652,840 -0.03(-0.30%)
Apr 06, 2018 10.21 10.32 10.21 10.26 1,439,425 +0.03(+0.30%)
Apr 05, 2018 10.24 10.26 10.17 10.23 613,981 +0.00(+0.00%)
Apr 04, 2018 10.13 10.28 10.13 10.23 652,242 +0.03(+0.26%)
Apr 03, 2018 10.13 10.27 10.10 10.21 697,741 +0.08(+0.78%)
Apr 02, 2018 10.14 10.22 9.984 10.13 1,020,656 -0.04(-0.34%)
Mar 29, 2018 10.16 10.16 10.16 0 +0.10(+1.00%)
Mar 28, 2018 10.01 10.11 9.966 10.06 853,477 +0.05(+0.48%)
Mar 27, 2018 9.962 10.09 9.896 10.01 1,058,623 +0.06(+0.61%)
Mar 26, 2018 9.879 9.973 9.848 9.953 744,359 +0.15(+1.56%)
Mar 23, 2018 9.866 9.944 9.800 9.800 706,269 -0.04(-0.44%)
Mar 22, 2018 9.844 9.997 9.831 9.844 942,451 -0.03(-0.27%)
Mar 21, 2018 9.892 9.946 9.840 9.870 617,009 -0.02(-0.22%)
Mar 20, 2018 9.905 9.953 9.848 9.892 505,948 -0.01(-0.09%)
Mar 19, 2018 9.931 9.936 9.809 9.901 709,352 -0.04(-0.40%)
Mar 16, 2018 9.822 9.975 9.800 9.940 3,112,574 +0.12(+1.25%)
Mar 15, 2018 9.914 9.914 9.757 9.818 984,836 -0.07(-0.75%)
Mar 14, 2018 9.853 10.02 9.853 9.892 1,362,088 -0.01(-0.13%)
Mar 13, 2018 9.927 10.00 9.897 9.905 1,254,277 +0.01(+0.09%)
Mar 12, 2018 9.823 9.959 9.806 9.897 1,525,936 +0.13(+1.28%)
Mar 09, 2018 9.728 9.957 9.611 9.771 1,460,727 +0.05(+0.49%)
Mar 08, 2018 9.728 9.758 9.645 9.723 543,119 +0.00(+0.04%)
Mar 07, 2018 9.719 1,856,995 +0.03(+0.31%)
Mar 06, 2018 9.593 9.700 9.481 9.689 1,134,013 +0.09(+0.95%)
Mar 05, 2018 9.394 9.654 9.394 9.598 1,103,337 +0.17(+1.84%)
Mar 02, 2018 9.264 9.442 9.264 9.425 1,149,457 +0.08(+0.88%)
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.