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 -0.12 (-0.62%)
Official Closing 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 (%)
Oct 31, 2023 12.31 13.31 12.31 13.08 2,688,223 +0.86(+7.05%)
Oct 30, 2023 12.32 12.44 11.96 12.22 2,259,085 -0.06(-0.51%)
Oct 27, 2023 12.42 12.54 12.18 12.28 1,960,568 -0.21(-1.65%)
Oct 26, 2023 12.65 13.05 12.24 12.49 4,019,412 -0.28(-2.18%)
Oct 25, 2023 13.38 13.47 12.77 12.77 2,306,496 -0.66(-4.88%)
Oct 24, 2023 13.28 13.58 13.24 13.42 2,409,279 -0.19(-1.38%)
Oct 23, 2023 13.49 13.86 12.97 13.61 2,375,117 -0.09(-0.66%)
Oct 20, 2023 13.87 14.24 13.70 13.70 2,086,578 -0.25(-1.80%)
Oct 19, 2023 14.64 14.84 13.89 13.95 3,542,625 -0.88(-5.93%)
Oct 18, 2023 15.50 15.50 14.80 14.83 2,134,438 -0.84(-5.33%)
Oct 17, 2023 15.90 16.12 15.52 15.67 2,434,171 -0.46(-2.84%)
Oct 16, 2023 16.40 16.40 15.98 16.13 1,715,142 -0.21(-1.26%)
Oct 13, 2023 16.84 16.94 16.27 16.33 1,976,901 -0.43(-2.57%)
Oct 12, 2023 17.32 17.32 16.53 16.76 2,113,225 -0.54(-3.15%)
Oct 11, 2023 17.20 17.38 17.15 17.31 1,407,084 +0.16(+0.92%)
Oct 10, 2023 17.03 17.33 17.02 17.15 1,237,697 +0.08(+0.46%)
Oct 09, 2023 16.49 17.18 16.36 17.07 1,549,062 +0.57(+3.46%)
Oct 06, 2023 16.43 16.80 16.36 16.50 1,755,577 -0.08(-0.48%)
Oct 05, 2023 16.41 16.60 16.20 16.58 2,154,580 +0.12(+0.75%)
Oct 04, 2023 16.71 16.86 16.18 16.46 2,774,934 -0.33(-1.99%)
Oct 03, 2023 17.79 17.79 16.59 16.79 3,525,769 -1.19(-6.60%)
Oct 02, 2023 18.59 18.60 17.53 17.98 5,966,213 +14.24(+381.18%)
Sep 29, 2023 3.718 3.824 3.718 3.736 7,058,595 +0.04(+0.95%)
Sep 28, 2023 3.709 3.780 3.626 3.701 11,809,562 -0.01(-0.24%)
Sep 27, 2023 3.797 3.824 3.709 3.709 9,407,789 -0.09(-2.32%)
Sep 26, 2023 3.938 3.938 3.780 3.797 14,354,327 -0.16(-4.00%)
Sep 25, 2023 4.052 4.008 3.938 3.956 6,976,850 -0.11(-2.81%)
Sep 22, 2023 4.052 4.105 4.009 4.070 5,269,090 +0.02(+0.43%)
Sep 21, 2023 4.202 4.211 4.044 4.052 7,407,178 -0.17(-3.96%)
Sep 20, 2023 4.254 4.272 4.211 4.219 5,025,544 -0.04(-0.83%)
Sep 19, 2023 4.281 4.369 4.237 4.254 9,579,845 -0.03(-0.62%)
Sep 18, 2023 4.290 4.298 4.246 4.281 10,354,774 -0.03(-0.61%)
Sep 15, 2023 4.290 4.325 4.211 4.307 23,895,210 +0.03(+0.62%)
Sep 14, 2023 4.237 4.307 4.228 4.281 7,972,019 +0.04(+1.04%)
Sep 13, 2023 4.237 4.280 4.220 4.237 6,900,704 +0.02(+0.41%)
Sep 12, 2023 4.237 4.296 4.220 4.220 6,029,982 -0.02(-0.41%)
Sep 11, 2023 4.185 4.263 4.168 4.237 7,229,005 +0.06(+1.45%)
Sep 08, 2023 4.159 4.224 4.150 4.176 6,803,379 +0.01(+0.21%)
Sep 07, 2023 4.194 4.237 4.133 4.168 7,208,258 -0.05(-1.23%)
Sep 06, 2023 4.194 4.228 4.159 4.220 5,776,702 +0.01(+0.21%)
Sep 05, 2023 4.254 4.254 4.194 4.211 6,444,586 -0.05(-1.22%)
Sep 01, 2023 4.263 4.289 4.246 4.263 5,942,004 +0.02(+0.41%)
Aug 31, 2023 4.254 4.280 4.228 4.246 8,749,910 +0.01(+0.20%)
Aug 30, 2023 4.133 4.267 4.120 4.237 18,905,000 -0.15(-3.35%)
Aug 29, 2023 4.323 4.393 4.302 4.384 8,942,597 +0.04(+1.00%)
Aug 28, 2023 4.228 4.365 4.211 4.341 10,732,157 +0.14(+3.29%)
Aug 25, 2023 4.185 4.220 4.133 4.202 4,692,586 +0.03(+0.83%)
Aug 24, 2023 4.159 4.202 4.124 4.168 4,212,288 +0.02(+0.42%)
Aug 23, 2023 4.038 4.150 4.021 4.150 5,653,507 +0.12(+3.00%)
Aug 22, 2023 4.047 4.055 3.978 4.029 7,425,264 +0.03(+0.65%)
Aug 21, 2023 4.029 4.029 3.943 4.003 5,880,042 -0.01(-0.22%)
Aug 18, 2023 4.021 4.073 3.995 4.012 6,372,976 -0.04(-1.07%)
Aug 17, 2023 4.150 4.189 4.047 4.055 6,850,837 -0.07(-1.68%)
Aug 16, 2023 4.150 4.194 4.116 4.124 5,205,140 -0.04(-1.04%)
Aug 15, 2023 4.211 4.233 4.150 4.168 6,713,519 -0.05(-1.23%)
Aug 14, 2023 4.323 4.341 4.211 4.220 11,980,047 -0.09(-2.01%)
Aug 11, 2023 4.315 4.323 4.281 4.306 8,522,290 +0.00(+0.00%)
Aug 10, 2023 4.374 4.374 4.289 4.306 8,053,498 -0.04(-0.98%)
Aug 09, 2023 4.323 4.357 4.315 4.349 8,617,228 +0.03(+0.59%)
Aug 08, 2023 4.306 4.332 4.272 4.323 7,297,718 -0.01(-0.20%)
Aug 07, 2023 4.357 4.374 4.306 4.332 7,217,374 -0.02(-0.39%)
Aug 04, 2023 4.289 4.374 4.289 4.349 8,066,850 +0.08(+1.79%)
Aug 03, 2023 4.306 4.340 4.255 4.272 12,848,257 -0.07(-1.57%)
Aug 02, 2023 4.332 4.332 4.272 4.340 8,765,736 -0.03(-0.58%)
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.