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

Armour Residential R (NY: ARR )

19.10 -0.24 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2020 4.925 5.074 4.574 4.685 2,961,438 -0.40(-7.94%)
Mar 30, 2020 5.754 5.790 4.919 5.090 2,393,812 -0.79(-13.39%)
Mar 27, 2020 5.855 6.212 5.722 5.877 3,934,041 -0.24(-4.00%)
Mar 26, 2020 4.802 6.563 4.797 6.121 4,579,976 +1.43(+30.50%)
Mar 25, 2020 4.393 5.148 4.324 4.691 5,656,394 +0.45(+10.67%)
Mar 24, 2020 4.175 4.350 3.787 4.239 5,655,070 +0.27(+6.84%)
Mar 23, 2020 4.388 4.558 3.797 3.967 3,896,323 -0.18(-4.36%)
Mar 20, 2020 3.888 4.773 3.792 4.148 6,009,557 +0.61(+17.12%)
Mar 19, 2020 3.808 3.852 2.957 3.542 6,177,648 -0.25(-6.59%)
Mar 18, 2020 5.499 5.531 2.633 3.792 6,409,127 -2.04(-34.95%)
Mar 17, 2020 6.387 6.392 5.744 5.829 3,716,706 -0.43(-6.80%)
Mar 16, 2020 6.717 7.414 6.249 6.254 3,013,362 -0.99(-13.72%)
Mar 13, 2020 7.323 7.438 6.728 7.249 2,889,326 +0.43(+6.24%)
Mar 12, 2020 8.141 8.141 6.645 6.823 3,730,224 -1.77(-20.63%)
Mar 11, 2020 9.138 9.196 8.498 8.597 2,733,604 -0.76(-8.08%)
Mar 10, 2020 9.364 9.442 9.041 9.353 1,849,969 +0.24(+2.65%)
Mar 09, 2020 9.448 9.631 9.054 9.112 1,982,515 -0.97(-9.58%)
Mar 06, 2020 10.08 10.20 9.747 10.08 1,451,230 -0.23(-2.19%)
Mar 05, 2020 10.32 10.38 10.14 10.30 1,653,817 -0.19(-1.80%)
Mar 04, 2020 10.39 10.54 10.26 10.49 1,688,735 +0.23(+2.20%)
Mar 03, 2020 10.20 10.43 10.04 10.27 3,131,144 +0.15(+1.45%)
Mar 02, 2020 9.453 10.13 9.411 10.12 2,769,733 +0.63(+6.64%)
Feb 28, 2020 9.710 9.747 9.353 9.490 3,720,766 -0.41(-4.14%)
Feb 27, 2020 10.16 10.35 9.894 9.899 2,717,977 -0.57(-5.46%)
Feb 26, 2020 10.45 10.65 10.42 10.47 2,739,178 +0.03(+0.30%)
Feb 25, 2020 10.76 10.85 10.40 10.44 2,811,351 -0.27(-2.50%)
Feb 24, 2020 10.68 10.76 10.56 10.71 2,187,332 -0.09(-0.87%)
Feb 21, 2020 11.07 11.07 10.74 10.80 2,928,181 -0.29(-2.60%)
Feb 20, 2020 10.89 11.10 10.72 11.09 2,770,017 +0.18(+1.68%)
Feb 19, 2020 10.67 10.95 10.66 10.91 2,101,479 +0.25(+2.31%)
Feb 18, 2020 10.65 10.70 10.53 10.66 1,414,828 -0.01(-0.05%)
Feb 14, 2020 10.45 10.71 10.43 10.67 1,309,860 +0.17(+1.65%)
Feb 13, 2020 10.47 10.53 10.40 10.49 1,205,919 +0.05(+0.45%)
Feb 12, 2020 10.65 10.67 10.37 10.44 2,441,209 -0.19(-1.81%)
Feb 11, 2020 10.54 10.64 10.44 10.64 2,008,944 +0.13(+1.24%)
Feb 10, 2020 10.37 10.51 10.36 10.51 1,921,837 +0.16(+1.51%)
Feb 07, 2020 10.32 10.36 10.27 10.35 985,936 +0.05(+0.50%)
Feb 06, 2020 10.23 10.35 10.22 10.30 1,303,107 +0.09(+0.87%)
Feb 05, 2020 10.14 10.24 10.12 10.21 1,263,237 +0.10(+0.98%)
Feb 04, 2020 10.15 10.17 10.04 10.11 1,544,464 +0.02(+0.15%)
Feb 03, 2020 10.07 10.10 10.02 10.10 1,402,409 +0.07(+0.73%)
Jan 31, 2020 10.02 10.08 9.982 10.02 1,478,615 -0.02(-0.16%)
Jan 30, 2020 10.00 10.04 9.940 10.04 1,052,605 +0.04(+0.36%)
Jan 29, 2020 9.888 10.00 9.872 10.00 917,106 +0.13(+1.32%)
Jan 28, 2020 9.810 9.914 9.810 9.872 890,755 +0.08(+0.85%)
Jan 27, 2020 9.779 9.836 9.763 9.789 1,129,022 -0.07(-0.74%)
Jan 24, 2020 9.945 9.984 9.815 9.862 1,216,519 -0.08(-0.84%)
Jan 23, 2020 9.956 10.00 9.922 9.945 1,667,363 -0.01(-0.10%)
Jan 22, 2020 9.971 10.02 9.930 9.956 1,007,987 +0.03(+0.26%)
Jan 21, 2020 9.888 9.956 9.888 9.930 1,144,206 +0.04(+0.42%)
Jan 17, 2020 9.971 9.982 9.888 9.888 1,318,360 -0.07(-0.73%)
Jan 16, 2020 9.992 10.03 9.904 9.961 1,338,232 -0.02(-0.16%)
Jan 15, 2020 9.846 10.02 9.815 9.976 1,349,567 +0.15(+1.54%)
Jan 14, 2020 9.753 9.826 9.732 9.826 1,927,177 +0.08(+0.80%)
Jan 13, 2020 9.644 9.753 9.621 9.747 1,833,036 +0.10(+1.02%)
Jan 10, 2020 9.598 9.655 9.557 9.649 1,193,629 +0.06(+0.59%)
Jan 09, 2020 9.526 9.639 9.495 9.593 1,642,866 +0.11(+1.20%)
Jan 08, 2020 9.479 9.577 9.469 9.479 1,492,247 +0.02(+0.16%)
Jan 07, 2020 9.417 9.464 9.397 9.464 935,860 +0.06(+0.60%)
Jan 06, 2020 9.350 9.423 9.325 9.407 1,073,401 +0.05(+0.55%)
Jan 03, 2020 9.278 9.374 9.263 9.355 1,535,275 +0.05(+0.55%)
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.