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

Armour Residential R (NY: ARR )

19.24 -0.12 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2016 8.549 8.549 8.412 8.446 1,389,660 -0.09(-1.11%)
Nov 29, 2016 8.534 8.583 8.461 8.541 1,361,514 +0.01(+0.09%)
Nov 28, 2016 8.461 8.592 8.461 8.534 1,439,782 +0.08(+0.94%)
Nov 25, 2016 8.431 8.465 8.427 8.454 405,030 +0.03(+0.41%)
Nov 23, 2016 8.420 8.420 8.420 0 -0.11(-1.34%)
Nov 22, 2016 8.545 8.598 8.496 8.534 1,266,113 +0.04(+0.45%)
Nov 21, 2016 8.477 8.528 8.445 8.496 1,664,141 +0.07(+0.86%)
Nov 18, 2016 8.450 8.476 8.351 8.423 1,425,850 -0.00(-0.05%)
Nov 17, 2016 8.499 8.545 8.420 8.427 955,570 -0.06(-0.72%)
Nov 16, 2016 8.435 8.568 8.435 8.488 1,185,899 +0.06(+0.68%)
Nov 15, 2016 8.484 8.522 8.393 8.431 1,556,130 -0.03(-0.36%)
Nov 14, 2016 8.628 8.640 8.450 8.461 1,541,713 -0.17(-1.94%)
Nov 11, 2016 8.606 8.682 8.606 8.628 1,308,427 +0.01(+0.13%)
Nov 10, 2016 8.799 8.887 8.602 8.617 2,025,322 -0.11(-1.26%)
Nov 09, 2016 8.738 8.795 8.633 8.727 2,632,042 -0.01(-0.09%)
Nov 08, 2016 8.682 8.769 8.656 8.735 1,159,924 +0.08(+0.87%)
Nov 07, 2016 8.659 8.682 8.622 8.659 1,465,371 +0.08(+0.88%)
Nov 04, 2016 8.686 8.686 8.577 8.584 1,249,587 -0.07(-0.78%)
Nov 03, 2016 8.596 8.787 8.596 8.652 1,925,894 +0.08(+0.88%)
Nov 02, 2016 8.502 8.588 8.471 8.577 1,064,569 +0.09(+1.06%)
Nov 01, 2016 8.547 8.596 8.404 8.486 909,034 -0.04(-0.49%)
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%)
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.