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

Armour Residential R (NY: ARR )

19.18 -0.16 (-0.83%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
Aug 31, 2016 8.104 8.121 8.053 8.100 725,423 -0.03(-0.31%)
Aug 30, 2016 8.074 8.129 8.049 8.125 527,143 +0.06(+0.77%)
Aug 29, 2016 8.060 8.133 8.056 8.064 579,841 +0.02(+0.23%)
Aug 26, 2016 8.195 8.198 8.020 8.045 977,945 -0.12(-1.52%)
Aug 25, 2016 8.133 8.180 8.104 8.169 584,157 +0.04(+0.49%)
Aug 24, 2016 8.184 8.220 8.118 8.129 680,229 -0.05(-0.58%)
Aug 23, 2016 8.180 8.246 8.155 8.176 1,026,052 +0.04(+0.54%)
Aug 22, 2016 8.045 8.162 8.020 8.133 1,401,540 +0.11(+1.32%)
Aug 19, 2016 8.031 8.042 7.991 8.027 496,413 -0.02(-0.23%)
Aug 18, 2016 8.016 8.120 8.016 8.045 712,052 +0.03(+0.41%)
Aug 17, 2016 8.016 8.067 7.943 8.013 712,109 +0.01(+0.14%)
Aug 16, 2016 8.042 8.078 7.998 8.002 1,336,942 -0.06(-0.72%)
Aug 15, 2016 8.125 8.160 8.045 8.060 1,046,024 -0.08(-0.98%)
Aug 12, 2016 8.162 8.213 8.125 8.140 977,678 -0.01(-0.09%)
Aug 11, 2016 8.264 8.283 8.131 8.147 1,555,664 -0.11(-1.32%)
Aug 10, 2016 8.372 8.379 8.246 8.257 1,654,907 -0.08(-0.91%)
Aug 09, 2016 8.296 8.343 8.267 8.332 988,871 +0.03(+0.35%)
Aug 08, 2016 8.307 8.365 8.257 8.303 1,345,522 +0.03(+0.31%)
Aug 05, 2016 8.145 8.307 8.105 8.278 1,641,866 +0.17(+2.09%)
Aug 04, 2016 8.123 8.174 8.031 8.109 1,161,308 -0.03(-0.31%)
Aug 03, 2016 7.820 8.166 7.784 8.134 2,459,709 +0.31(+3.96%)
Aug 02, 2016 7.878 7.885 7.797 7.824 1,146,446 -0.05(-0.64%)
Aug 01, 2016 7.679 7.881 7.679 7.874 1,385,139 +0.20(+2.58%)
Jul 29, 2016 7.687 7.737 7.591 7.676 1,342,209 -0.02(-0.28%)
Jul 28, 2016 7.636 7.701 7.618 7.697 816,656 +0.05(+0.66%)
Jul 27, 2016 7.622 7.647 7.593 7.647 795,592 +0.04(+0.47%)
Jul 26, 2016 7.582 7.629 7.557 7.611 730,278 +0.03(+0.38%)
Jul 25, 2016 7.593 7.622 7.539 7.582 685,857 -0.01(-0.14%)
Jul 22, 2016 7.532 7.596 7.521 7.593 680,113 +0.09(+1.20%)
Jul 21, 2016 7.467 7.546 7.463 7.503 820,651 +0.03(+0.39%)
Jul 20, 2016 7.434 7.477 7.407 7.474 682,054 +0.03(+0.34%)
Jul 19, 2016 7.369 7.467 7.358 7.449 897,512 +0.06(+0.88%)
Jul 18, 2016 7.312 7.387 7.308 7.384 807,352 +0.05(+0.74%)
Jul 15, 2016 7.326 7.362 7.290 7.330 627,211 +0.03(+0.35%)
Jul 14, 2016 7.394 7.420 7.304 7.304 1,018,624 -0.12(-1.56%)
Jul 13, 2016 7.358 7.420 7.326 7.420 1,730,933 +0.07(+0.93%)
Jul 12, 2016 7.308 7.358 7.269 7.351 1,785,229 +0.06(+0.83%)
Jul 11, 2016 7.230 7.298 7.208 7.291 1,197,403 +0.06(+0.84%)
Jul 08, 2016 7.201 7.266 7.158 7.230 2,409,782 +0.07(+1.00%)
Jul 07, 2016 7.258 7.258 7.126 7.158 1,042,724 -0.11(-1.52%)
Jul 06, 2016 7.198 7.269 7.148 7.269 1,179,696 +0.07(+0.94%)
Jul 05, 2016 7.137 7.223 7.137 7.201 1,705,872 +0.06(+0.85%)
Jul 01, 2016 7.141 7.141 7.141 7.141 1,487,444 +0.00(+0.05%)
Jun 30, 2016 7.030 7.137 6.976 7.137 1,939,279 +0.14(+1.94%)
Jun 29, 2016 6.934 7.026 6.894 7.001 1,355,877 +0.15(+2.19%)
Jun 28, 2016 6.737 6.898 6.737 6.852 1,180,267 +0.12(+1.75%)
Jun 27, 2016 6.730 6.759 6.650 6.734 1,766,325 -0.05(-0.68%)
Jun 24, 2016 6.730 6.880 6.670 6.780 1,938,637 -0.04(-0.58%)
Jun 23, 2016 6.841 6.848 6.802 6.819 627,254 +0.02(+0.26%)
Jun 22, 2016 6.837 6.862 6.802 6.802 1,094,675 -0.03(-0.47%)
Jun 21, 2016 6.873 6.895 6.802 6.834 1,912,870 -0.05(-0.73%)
Jun 20, 2016 6.930 6.959 6.884 6.884 1,385,702 -0.01(-0.21%)
Jun 17, 2016 6.927 7.026 6.898 6.898 2,818,280 -0.04(-0.62%)
Jun 16, 2016 6.891 6.960 6.891 6.941 1,269,906 +0.04(+0.57%)
Jun 15, 2016 6.859 6.966 6.852 6.902 933,707 +0.04(+0.62%)
Jun 14, 2016 6.894 6.941 6.844 6.859 960,088 -0.06(-0.93%)
Jun 13, 2016 7.001 7.048 6.887 6.923 1,073,274 -0.11(-1.62%)
Jun 10, 2016 7.072 7.080 6.972 7.037 1,526,901 -0.05(-0.65%)
Jun 09, 2016 7.072 7.090 6.981 7.083 1,077,846 +0.01(+0.15%)
Jun 08, 2016 7.009 7.087 6.984 7.072 1,285,493 +0.06(+0.91%)
Jun 07, 2016 6.977 7.020 6.907 7.009 1,132,417 +0.03(+0.46%)
Jun 06, 2016 6.991 7.005 6.945 6.977 1,163,722 +0.00(+0.05%)
Jun 03, 2016 6.956 7.055 6.940 6.974 1,304,695 +0.05(+0.76%)
Jun 02, 2016 6.889 6.942 6.864 6.921 1,294,169 +0.03(+0.46%)
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.