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

Armour Residential R (NY: ARR )

19.34 +0.04 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jan 31, 2020 10.02 10.08 9.982 10.02 1,478,539 -0.02(-0.16%)
Jan 30, 2020 10.00 10.04 9.941 10.04 1,052,551 +0.04(+0.36%)
Jan 29, 2020 9.888 10.00 9.873 10.00 917,059 +0.13(+1.32%)
Jan 28, 2020 9.810 9.914 9.810 9.873 890,709 +0.08(+0.85%)
Jan 27, 2020 9.779 9.836 9.764 9.790 1,128,964 -0.07(-0.74%)
Jan 24, 2020 9.946 9.985 9.816 9.862 1,216,456 -0.08(-0.84%)
Jan 23, 2020 9.956 10.00 9.922 9.946 1,667,277 -0.01(-0.10%)
Jan 22, 2020 9.972 10.02 9.930 9.956 1,007,935 +0.03(+0.26%)
Jan 21, 2020 9.888 9.956 9.888 9.930 1,144,147 +0.04(+0.42%)
Jan 17, 2020 9.972 9.982 9.888 9.888 1,318,292 -0.07(-0.73%)
Jan 16, 2020 9.993 10.03 9.904 9.961 1,338,164 -0.02(-0.16%)
Jan 15, 2020 9.847 10.02 9.816 9.977 1,349,498 +0.15(+1.54%)
Jan 14, 2020 9.753 9.826 9.732 9.826 1,927,078 +0.08(+0.80%)
Jan 13, 2020 9.645 9.753 9.622 9.748 1,832,942 +0.10(+1.02%)
Jan 10, 2020 9.598 9.655 9.557 9.650 1,193,567 +0.06(+0.59%)
Jan 09, 2020 9.526 9.640 9.495 9.593 1,642,782 +0.11(+1.20%)
Jan 08, 2020 9.480 9.578 9.469 9.480 1,492,170 +0.02(+0.16%)
Jan 07, 2020 9.418 9.464 9.397 9.464 935,812 +0.06(+0.60%)
Jan 06, 2020 9.351 9.423 9.325 9.408 1,073,346 +0.05(+0.55%)
Jan 03, 2020 9.279 9.374 9.263 9.356 1,535,196 +0.05(+0.55%)
Jan 02, 2020 9.217 9.304 9.196 9.304 1,295,685 +0.09(+0.95%)
Dec 31, 2019 9.145 9.230 9.134 9.217 1,271,704 +0.07(+0.73%)
Dec 30, 2019 9.232 9.289 9.145 9.150 1,318,574 -0.09(-1.00%)
Dec 27, 2019 9.237 9.273 9.199 9.242 1,148,004 +0.03(+0.34%)
Dec 26, 2019 9.165 9.217 9.150 9.212 1,344,336 +0.05(+0.51%)
Dec 24, 2019 9.108 9.165 9.077 9.165 729,402 +0.09(+0.97%)
Dec 23, 2019 9.103 9.108 9.010 9.077 1,260,794 -0.02(-0.23%)
Dec 20, 2019 9.093 9.114 9.036 9.098 2,594,788 +0.04(+0.40%)
Dec 19, 2019 9.036 9.119 9.005 9.062 1,027,408 +0.01(+0.11%)
Dec 18, 2019 9.047 9.067 8.990 9.052 840,195 +0.02(+0.17%)
Dec 17, 2019 8.907 9.057 8.907 9.036 1,076,826 +0.09(+1.04%)
Dec 16, 2019 9.026 9.052 8.912 8.943 1,718,743 -0.08(-0.91%)
Dec 13, 2019 8.969 9.026 8.933 9.026 1,045,631 +0.03(+0.29%)
Dec 12, 2019 8.985 9.051 8.975 9.000 1,454,156 +0.02(+0.17%)
Dec 11, 2019 9.010 9.026 8.954 8.985 1,085,825 -0.03(-0.28%)
Dec 10, 2019 8.975 9.033 8.924 9.010 2,004,166 +0.04(+0.40%)
Dec 09, 2019 8.939 9.046 8.918 8.975 1,578,528 +0.04(+0.46%)
Dec 06, 2019 8.898 8.944 8.867 8.934 1,010,986 +0.06(+0.69%)
Dec 05, 2019 8.908 8.908 8.852 8.872 1,033,909 -0.03(-0.34%)
Dec 04, 2019 8.862 8.934 8.847 8.903 1,186,460 +0.03(+0.35%)
Dec 03, 2019 8.826 8.888 8.796 8.872 841,724 +0.04(+0.40%)
Dec 02, 2019 8.852 8.898 8.798 8.837 1,172,078 +0.02(+0.23%)
Nov 29, 2019 8.770 8.842 8.750 8.816 687,564 +0.04(+0.47%)
Nov 27, 2019 8.791 8.796 8.750 8.775 613,757 +0.01(+0.06%)
Nov 26, 2019 8.770 8.847 8.750 8.770 1,040,280 +0.02(+0.23%)
Nov 25, 2019 8.683 8.765 8.673 8.750 1,580,877 +0.08(+0.94%)
Nov 22, 2019 8.689 8.696 8.617 8.668 720,063 -0.01(-0.06%)
Nov 21, 2019 8.699 8.699 8.617 8.673 753,914 -0.01(-0.12%)
Nov 20, 2019 8.683 8.709 8.653 8.683 1,039,567 -0.02(-0.18%)
Nov 19, 2019 8.663 8.724 8.663 8.699 738,119 +0.04(+0.47%)
Nov 18, 2019 8.617 8.700 8.617 8.658 1,029,857 +0.03(+0.36%)
Nov 15, 2019 8.571 8.658 8.571 8.627 968,111 +0.04(+0.42%)
Nov 14, 2019 8.668 8.678 8.535 8.591 948,377 -0.07(-0.77%)
Nov 13, 2019 8.622 8.668 8.587 8.658 967,724 +0.03(+0.35%)
Nov 12, 2019 8.597 8.648 8.542 8.628 1,138,025 +0.05(+0.53%)
Nov 11, 2019 8.587 8.610 8.562 8.582 930,976 -0.01(-0.06%)
Nov 08, 2019 8.542 8.602 8.521 8.587 935,306 +0.04(+0.47%)
Nov 07, 2019 8.577 8.607 8.531 8.547 817,163 -0.03(-0.35%)
Nov 06, 2019 8.481 8.587 8.420 8.577 958,543 +0.10(+1.13%)
Nov 05, 2019 8.516 8.547 8.471 8.481 987,231 -0.04(-0.42%)
Nov 04, 2019 8.511 8.597 8.506 8.516 1,283,444 +0.01(+0.06%)
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.