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

Armour Residential R (NY: ARR )

20.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 30, 2016 1.318 1.318 1.318 0 -0.01(-0.91%)
Dec 29, 2016 1.317 1.335 1.314 1.330 7,601,537 +0.01(+0.97%)
Dec 28, 2016 1.316 1.336 1.294 1.317 10,038,321 +0.00(+0.32%)
Dec 27, 2016 1.326 1.329 1.307 1.313 6,233,091 -0.01(-0.78%)
Dec 23, 2016 1.323 1.323 1.323 0 -0.00(-0.09%)
Dec 22, 2016 1.306 1.330 1.301 1.324 9,522,705 +0.02(+1.82%)
Dec 21, 2016 1.293 1.308 1.284 1.301 8,265,528 +0.01(+0.94%)
Dec 20, 2016 1.301 1.308 1.285 1.288 8,430,283 -0.01(-0.93%)
Dec 19, 2016 1.255 1.302 1.248 1.301 14,555,299 +0.05(+4.39%)
Dec 16, 2016 1.244 1.267 1.237 1.246 16,728,554 +0.01(+0.84%)
Dec 15, 2016 1.294 1.301 1.233 1.236 21,400,590 -0.07(-5.09%)
Dec 14, 2016 1.321 1.332 1.300 1.302 12,454,346 -0.01(-0.97%)
Dec 13, 2016 1.367 1.373 1.310 1.315 18,437,062 -0.00(-0.14%)
Dec 12, 2016 1.312 1.321 1.302 1.316 9,985,332 +0.00(+0.22%)
Dec 09, 2016 1.302 1.319 1.302 1.313 10,411,329 +0.01(+0.93%)
Dec 08, 2016 1.307 1.316 1.298 1.301 11,705,182 -0.01(-0.40%)
Dec 07, 2016 1.301 1.317 1.298 1.307 8,927,735 +0.01(+0.44%)
Dec 06, 2016 1.287 1.305 1.285 1.301 8,901,667 +0.01(+1.08%)
Dec 05, 2016 1.268 1.290 1.263 1.287 10,650,179 +0.02(+1.88%)
Dec 02, 2016 1.268 1.278 1.254 1.263 10,808,455 -0.01(-0.41%)
Dec 01, 2016 1.287 1.292 1.262 1.268 12,635,777 -0.02(-1.35%)
Nov 30, 2016 1.301 1.301 1.280 1.286 9,129,118 -0.01(-1.11%)
Nov 29, 2016 1.299 1.307 1.288 1.300 8,944,220 +0.00(+0.09%)
Nov 28, 2016 1.288 1.308 1.288 1.299 9,458,384 +0.01(+0.94%)
Nov 25, 2016 1.283 1.289 1.283 1.287 2,660,771 +0.01(+0.41%)
Nov 23, 2016 1.282 1.282 1.282 0 -0.02(-1.34%)
Nov 22, 2016 1.301 1.309 1.293 1.299 8,317,497 +0.01(+0.45%)
Nov 21, 2016 1.290 1.298 1.285 1.293 10,932,274 +0.01(+0.86%)
Nov 18, 2016 1.286 1.290 1.271 1.282 9,366,861 -0.00(-0.05%)
Nov 17, 2016 1.294 1.301 1.282 1.283 6,277,446 -0.01(-0.72%)
Nov 16, 2016 1.284 1.304 1.284 1.292 7,790,550 +0.01(+0.68%)
Nov 15, 2016 1.291 1.297 1.278 1.283 10,222,712 -0.00(-0.36%)
Nov 14, 2016 1.313 1.315 1.286 1.288 10,128,006 -0.03(-1.94%)
Nov 11, 2016 1.310 1.322 1.310 1.313 8,595,476 +0.00(+0.13%)
Nov 10, 2016 1.339 1.353 1.309 1.312 13,304,983 +0.03(+2.67%)
Nov 09, 2016 1.279 1.288 1.264 1.278 17,979,234 -0.00(-0.09%)
Nov 08, 2016 1.271 1.284 1.267 1.279 7,923,332 +0.01(+0.87%)
Nov 07, 2016 1.268 1.271 1.262 1.268 10,009,814 +0.01(+0.88%)
Nov 04, 2016 1.272 1.272 1.256 1.257 8,535,815 -0.01(-0.78%)
Nov 03, 2016 1.258 1.286 1.258 1.267 13,155,598 +0.01(+0.88%)
Nov 02, 2016 1.245 1.257 1.240 1.256 7,271,970 +0.01(+1.06%)
Nov 01, 2016 1.251 1.258 1.230 1.242 6,209,526 -0.01(-0.49%)
Oct 31, 2016 1.245 1.253 1.237 1.248 4,556,426 +0.01(+0.44%)
Oct 28, 2016 1.243 1.250 1.233 1.243 5,585,585 +0.01(+0.44%)
Oct 27, 2016 1.255 1.257 1.236 1.237 5,339,730 -0.02(-1.40%)
Oct 26, 2016 1.251 1.263 1.251 1.255 4,870,521 -0.01(-0.65%)
Oct 25, 2016 1.243 1.267 1.238 1.263 7,186,659 +0.01(+1.10%)
Oct 24, 2016 1.243 1.253 1.238 1.250 10,077,401 +0.01(+1.02%)
Oct 21, 2016 1.224 1.239 1.224 1.237 3,869,491 +0.01(+0.45%)
Oct 20, 2016 1.227 1.232 1.223 1.231 3,331,278 +0.01(+0.54%)
Oct 19, 2016 1.219 1.231 1.218 1.225 4,452,411 +0.01(+0.45%)
Oct 18, 2016 1.223 1.228 1.208 1.219 3,803,247 +0.01(+0.91%)
Oct 17, 2016 1.215 1.221 1.207 1.208 4,882,470 -0.00(-0.36%)
Oct 14, 2016 1.221 1.224 1.210 1.213 3,012,225 -0.01(-0.59%)
Oct 13, 2016 1.211 1.228 1.209 1.220 4,809,525 +0.01(+0.50%)
Oct 12, 2016 1.203 1.224 1.195 1.214 7,863,062 +0.06(+5.35%)
Oct 11, 2016 1.149 1.156 1.144 1.152 6,255,879 -0.00(-0.14%)
Oct 10, 2016 1.146 1.163 1.146 1.154 6,711,150 +0.01(+0.92%)
Oct 07, 2016 1.138 1.148 1.132 1.143 5,486,569 +0.01(+0.51%)
Oct 06, 2016 1.149 1.151 1.131 1.137 9,001,133 -0.01(-1.18%)
Oct 05, 2016 1.160 1.168 1.150 1.151 7,941,217 -0.01(-0.50%)
Oct 04, 2016 1.169 1.170 1.151 1.157 10,797,521 -0.01(-1.16%)
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.