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

Armour Residential R (NY: ARR )

18.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2017 9.087 9.114 8.995 9.051 1,411,663 -0.06(-0.61%)
Mar 30, 2017 9.230 9.246 9.095 9.107 1,086,939 -0.11(-1.21%)
Mar 29, 2017 9.103 9.236 9.091 9.218 1,380,748 +0.13(+1.40%)
Mar 28, 2017 8.880 9.107 8.856 9.091 1,605,331 +0.21(+2.33%)
Mar 27, 2017 8.816 8.901 8.800 8.884 627,084 +0.07(+0.77%)
Mar 24, 2017 8.872 8.939 8.808 8.816 919,335 -0.08(-0.90%)
Mar 23, 2017 8.868 8.943 8.824 8.896 968,596 +0.04(+0.40%)
Mar 22, 2017 8.820 8.868 8.800 8.860 968,955 +0.04(+0.41%)
Mar 21, 2017 8.784 8.868 8.736 8.824 1,350,727 +0.05(+0.59%)
Mar 20, 2017 8.824 8.832 8.743 8.772 909,265 -0.05(-0.59%)
Mar 17, 2017 8.756 8.828 8.720 8.824 1,700,028 +0.09(+1.00%)
Mar 16, 2017 8.676 8.760 8.661 8.736 970,584 +0.07(+0.78%)
Mar 15, 2017 8.501 8.688 8.501 8.668 1,031,997 +0.18(+2.06%)
Mar 14, 2017 8.593 8.597 8.489 8.493 770,393 -0.11(-1.25%)
Mar 13, 2017 8.652 8.716 8.585 8.601 825,724 -0.05(-0.55%)
Mar 10, 2017 8.494 8.671 8.494 8.648 1,584,830 +0.19(+2.19%)
Mar 09, 2017 8.573 8.653 8.459 8.463 1,475,970 -0.12(-1.38%)
Mar 08, 2017 8.767 8.771 8.581 8.581 1,772,807 -0.20(-2.25%)
Mar 07, 2017 8.810 8.850 8.771 8.779 795,327 -0.05(-0.54%)
Mar 06, 2017 8.822 8.849 8.771 8.826 1,047,067 +0.00(+0.04%)
Mar 03, 2017 8.929 8.929 8.771 8.822 1,199,402 -0.09(-0.98%)
Mar 02, 2017 8.913 8.980 8.889 8.909 1,745,302 +0.00(+0.04%)
Mar 01, 2017 8.929 9.004 8.862 8.905 1,810,138 +0.02(+0.22%)
Feb 28, 2017 8.897 8.976 8.842 8.885 2,129,138 +0.02(+0.27%)
Feb 27, 2017 8.846 8.976 8.830 8.862 2,029,225 +0.01(+0.09%)
Feb 24, 2017 8.735 8.874 8.712 8.854 1,925,777 +0.12(+1.40%)
Feb 23, 2017 8.692 8.791 8.688 8.731 1,552,024 +0.06(+0.64%)
Feb 22, 2017 8.641 8.712 8.589 8.676 1,153,424 +0.02(+0.27%)
Feb 21, 2017 8.593 8.668 8.435 8.652 1,895,171 +0.08(+0.88%)
Feb 17, 2017 8.577 8.577 8.577 0 -0.12(-1.36%)
Feb 16, 2017 8.498 8.712 8.498 8.696 2,346,190 +0.21(+2.42%)
Feb 15, 2017 8.502 8.530 8.427 8.490 752,027 -0.04(-0.51%)
Feb 14, 2017 8.573 8.609 8.494 8.534 998,248 -0.06(-0.69%)
Feb 13, 2017 8.550 8.625 8.534 8.593 879,167 +0.07(+0.79%)
Feb 10, 2017 8.522 8.569 8.471 8.526 1,299,284 +0.00(+0.05%)
Feb 09, 2017 8.526 8.549 8.420 8.522 1,490,683 -0.00(-0.05%)
Feb 08, 2017 8.436 8.530 8.381 8.526 1,002,254 +0.07(+0.83%)
Feb 07, 2017 8.475 8.499 8.401 8.455 750,169 -0.02(-0.18%)
Feb 06, 2017 8.412 8.522 8.409 8.471 955,660 +0.07(+0.79%)
Feb 03, 2017 8.393 8.424 8.373 8.405 982,552 +0.04(+0.47%)
Feb 02, 2017 8.342 8.416 8.326 8.365 839,522 +0.06(+0.75%)
Feb 01, 2017 8.252 8.405 8.248 8.303 1,416,691 +0.07(+0.86%)
Jan 31, 2017 8.342 8.354 8.150 8.232 1,423,243 -0.12(-1.45%)
Jan 30, 2017 8.408 8.436 8.314 8.354 1,170,438 -0.07(-0.79%)
Jan 27, 2017 8.459 8.467 8.403 8.420 1,275,997 -0.04(-0.51%)
Jan 26, 2017 8.479 8.508 8.459 8.463 913,560 -0.03(-0.37%)
Jan 25, 2017 8.518 8.567 8.471 8.495 825,749 -0.03(-0.32%)
Jan 24, 2017 8.518 8.553 8.499 8.522 724,826 +0.00(+0.05%)
Jan 23, 2017 8.530 8.569 8.506 8.518 682,943 +0.03(+0.32%)
Jan 20, 2017 8.479 8.557 8.479 8.491 655,555 -0.02(-0.28%)
Jan 19, 2017 8.538 8.557 8.468 8.514 704,583 -0.05(-0.55%)
Jan 18, 2017 8.538 8.608 8.530 8.561 964,163 +0.02(+0.28%)
Jan 17, 2017 8.471 8.585 8.459 8.538 775,184 +0.06(+0.69%)
Jan 13, 2017 8.479 8.479 8.479 0 -0.05(-0.60%)
Jan 12, 2017 8.616 8.690 8.491 8.530 1,436,580 -0.14(-1.58%)
Jan 11, 2017 8.636 8.717 8.590 8.667 872,943 +0.03(+0.36%)
Jan 10, 2017 8.616 8.651 8.527 8.636 1,164,968 +0.02(+0.23%)
Jan 09, 2017 8.644 8.671 8.566 8.616 995,788 -0.00(-0.05%)
Jan 06, 2017 8.593 8.655 8.576 8.620 849,799 +0.02(+0.23%)
Jan 05, 2017 8.539 8.655 8.523 8.601 1,227,203 +0.06(+0.68%)
Jan 04, 2017 8.442 8.550 8.407 8.543 1,877,759 -0.01(-0.14%)
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.