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

Armour Residential R (NY: ARR )

19.12 +0.12 (+0.63%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 14, 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, 2016 8.502 8.558 8.449 8.528 667,031 +0.04(+0.44%)
Oct 28, 2016 8.494 8.535 8.423 8.490 817,693 +0.04(+0.45%)
Oct 27, 2016 8.573 8.588 8.441 8.453 781,701 -0.12(-1.40%)
Oct 26, 2016 8.543 8.629 8.543 8.573 713,012 -0.06(-0.65%)
Oct 25, 2016 8.490 8.652 8.456 8.629 1,052,080 +0.09(+1.10%)
Oct 24, 2016 8.490 8.558 8.456 8.535 1,475,266 +0.09(+1.02%)
Oct 21, 2016 8.362 8.464 8.362 8.449 566,468 +0.04(+0.45%)
Oct 20, 2016 8.381 8.419 8.351 8.411 487,677 +0.05(+0.54%)
Oct 19, 2016 8.325 8.407 8.317 8.366 651,804 +0.04(+0.45%)
Oct 18, 2016 8.351 8.389 8.253 8.328 556,770 +0.08(+0.91%)
Oct 17, 2016 8.298 8.340 8.246 8.253 714,761 -0.03(-0.36%)
Oct 14, 2016 8.340 8.362 8.268 8.283 440,970 -0.05(-0.59%)
Oct 13, 2016 8.272 8.389 8.261 8.332 704,083 +0.04(+0.50%)
Oct 12, 2016 8.216 8.362 8.163 8.291 1,151,101 +0.09(+1.10%)
Oct 11, 2016 8.182 8.227 8.145 8.201 878,851 -0.01(-0.14%)
Oct 10, 2016 8.156 8.279 8.156 8.212 942,809 +0.07(+0.92%)
Oct 07, 2016 8.104 8.171 8.055 8.137 770,775 +0.04(+0.51%)
Oct 06, 2016 8.182 8.190 8.048 8.096 1,264,515 -0.10(-1.18%)
Oct 05, 2016 8.256 8.316 8.186 8.193 1,115,614 -0.04(-0.50%)
Oct 04, 2016 8.323 8.331 8.193 8.234 1,516,879 -0.10(-1.16%)
Oct 03, 2016 8.394 8.420 8.309 8.331 890,325 -0.06(-0.75%)
Sep 30, 2016 8.431 8.450 8.390 8.394 915,917 +0.00(+0.04%)
Sep 29, 2016 8.357 8.439 8.323 8.390 1,038,611 +0.00(+0.00%)
Sep 28, 2016 8.413 8.415 8.283 8.390 1,095,303 +0.02(+0.27%)
Sep 27, 2016 8.364 8.469 8.338 8.368 1,099,473 +0.01(+0.09%)
Sep 26, 2016 8.361 8.480 8.346 8.361 1,562,973 -0.02(-0.27%)
Sep 23, 2016 8.402 8.465 8.368 8.383 710,893 -0.06(-0.66%)
Sep 22, 2016 8.297 8.446 8.297 8.439 1,257,706 +0.14(+1.71%)
Sep 21, 2016 8.238 8.320 8.175 8.297 640,243 +0.09(+1.09%)
Sep 20, 2016 8.212 8.301 8.208 8.208 573,412 -0.00(-0.05%)
Sep 19, 2016 8.163 8.264 8.141 8.212 1,054,274 +0.08(+0.96%)
Sep 16, 2016 8.223 8.223 8.107 8.134 1,628,996 -0.08(-0.95%)
Sep 15, 2016 8.145 8.260 8.119 8.212 602,465 +0.06(+0.78%)
Sep 14, 2016 8.130 8.234 8.107 8.148 588,220 +0.01(+0.18%)
Sep 13, 2016 8.178 8.301 8.113 8.134 1,369,909 -0.08(-0.95%)
Sep 12, 2016 8.079 8.219 7.950 8.212 1,783,538 +0.13(+1.55%)
Sep 09, 2016 8.396 8.403 8.079 8.086 2,665,488 -0.33(-3.94%)
Sep 08, 2016 8.462 8.470 8.370 8.418 1,112,019 -0.06(-0.70%)
Sep 07, 2016 8.378 8.492 8.378 8.477 1,324,155 +0.12(+1.41%)
Sep 06, 2016 8.267 8.396 8.212 8.359 1,011,787 +0.11(+1.39%)
Sep 02, 2016 8.131 8.245 8.245 8.245 931,562 +0.06(+0.68%)
Sep 01, 2016 8.197 8.197 8.079 8.190 769,931 -0.01(-0.13%)
Aug 31, 2016 8.204 8.222 8.153 8.201 716,513 -0.03(-0.31%)
Aug 30, 2016 8.175 8.230 8.149 8.226 520,668 +0.06(+0.77%)
Aug 29, 2016 8.160 8.234 8.156 8.164 572,719 +0.02(+0.23%)
Aug 26, 2016 8.297 8.300 8.120 8.145 965,933 -0.13(-1.52%)
Aug 25, 2016 8.234 8.282 8.204 8.271 576,982 +0.04(+0.49%)
Aug 24, 2016 8.285 8.322 8.219 8.230 671,874 -0.05(-0.58%)
Aug 23, 2016 8.282 8.348 8.256 8.278 1,013,450 +0.04(+0.54%)
Aug 22, 2016 8.145 8.263 8.120 8.234 1,384,325 +0.11(+1.32%)
Aug 19, 2016 8.131 8.142 8.090 8.127 490,316 -0.02(-0.23%)
Aug 18, 2016 8.116 8.221 8.116 8.145 703,306 +0.03(+0.41%)
Aug 17, 2016 8.116 8.167 8.042 8.112 703,363 +0.01(+0.14%)
Aug 16, 2016 8.142 8.179 8.097 8.101 1,320,521 -0.06(-0.72%)
Aug 15, 2016 8.226 8.262 8.145 8.160 1,033,176 -0.08(-0.98%)
Aug 12, 2016 8.263 8.315 8.226 8.241 965,670 -0.01(-0.09%)
Aug 11, 2016 8.367 8.386 8.232 8.249 1,536,556 -0.11(-1.32%)
Aug 10, 2016 8.476 8.483 8.348 8.359 1,634,581 -0.08(-0.91%)
Aug 09, 2016 8.399 8.447 8.370 8.436 976,726 +0.03(+0.35%)
Aug 08, 2016 8.410 8.469 8.359 8.407 1,328,996 +0.03(+0.31%)
Aug 05, 2016 8.246 8.410 8.206 8.381 1,621,700 +0.17(+2.09%)
Aug 04, 2016 8.224 8.275 8.131 8.210 1,147,044 -0.03(-0.31%)
Aug 03, 2016 7.917 8.268 7.881 8.235 2,429,498 +0.31(+3.97%)
Aug 02, 2016 7.976 7.983 7.894 7.921 1,132,364 -0.05(-0.64%)
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.