Skip to main content

Armour Residential R (NY: ARR )

19.77 +0.16 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.301 7.412 7.245 7.412 1,867,367 +0.14(+1.94%)
Jun 29, 2016 7.201 7.297 7.160 7.271 1,305,599 +0.16(+2.19%)
Jun 28, 2016 6.997 7.164 6.997 7.115 1,136,501 +0.12(+1.75%)
Jun 27, 2016 6.989 7.019 6.906 6.993 1,700,827 -0.05(-0.68%)
Jun 24, 2016 6.989 7.145 6.926 7.041 1,866,749 -0.04(-0.58%)
Jun 23, 2016 7.104 7.112 7.064 7.082 603,994 +0.02(+0.26%)
Jun 22, 2016 7.101 7.127 7.064 7.064 1,054,082 -0.03(-0.47%)
Jun 21, 2016 7.138 7.160 7.064 7.097 1,841,937 -0.05(-0.73%)
Jun 20, 2016 7.197 7.227 7.149 7.149 1,334,317 -0.01(-0.21%)
Jun 17, 2016 7.193 7.297 7.164 7.164 2,713,773 -0.04(-0.62%)
Jun 16, 2016 7.156 7.228 7.156 7.208 1,222,816 +0.04(+0.57%)
Jun 15, 2016 7.123 7.234 7.115 7.167 899,083 +0.04(+0.62%)
Jun 14, 2016 7.160 7.208 7.108 7.123 924,486 -0.07(-0.93%)
Jun 13, 2016 7.271 7.319 7.152 7.190 1,033,475 -0.12(-1.62%)
Jun 10, 2016 7.345 7.352 7.240 7.308 1,470,281 -0.05(-0.65%)
Jun 09, 2016 7.345 7.363 7.250 7.356 1,037,878 +0.01(+0.15%)
Jun 08, 2016 7.279 7.359 7.253 7.345 1,237,824 +0.07(+0.91%)
Jun 07, 2016 7.246 7.290 7.173 7.279 1,090,425 +0.03(+0.46%)
Jun 06, 2016 7.261 7.275 7.213 7.246 1,120,569 +0.00(+0.05%)
Jun 03, 2016 7.224 7.326 7.207 7.242 1,256,315 +0.05(+0.76%)
Jun 02, 2016 7.154 7.209 7.129 7.187 1,246,179 +0.03(+0.46%)
Jun 01, 2016 7.099 7.176 7.085 7.154 1,098,883 +0.04(+0.62%)
May 31, 2016 7.059 7.118 7.022 7.110 1,588,265 +0.05(+0.73%)
May 27, 2016 7.088 7.059 7.059 7.059 1,721,383 -0.03(-0.41%)
May 26, 2016 7.085 7.143 7.074 7.088 978,869 +0.01(+0.21%)
May 25, 2016 7.074 7.099 7.020 7.074 1,465,116 +0.03(+0.42%)
May 24, 2016 7.037 7.085 7.037 7.044 911,765 +0.00(+0.05%)
May 23, 2016 7.070 7.104 7.030 7.041 1,077,822 +0.01(+0.10%)
May 20, 2016 6.986 7.037 6.978 7.033 1,398,209 +0.04(+0.63%)
May 19, 2016 6.967 7.019 6.909 6.989 1,770,801 -0.03(-0.47%)
May 18, 2016 7.220 7.220 6.964 7.022 2,329,448 -0.21(-2.84%)
May 17, 2016 7.330 7.356 7.187 7.228 2,043,835 -0.12(-1.60%)
May 16, 2016 7.374 7.433 7.337 7.345 1,928,708 -0.03(-0.45%)
May 13, 2016 7.363 7.436 7.337 7.378 940,133 -0.01(-0.20%)
May 12, 2016 7.444 7.480 7.352 7.392 2,121,995 -0.03(-0.44%)
May 11, 2016 7.404 7.476 7.378 7.425 1,599,450 +0.03(+0.44%)
May 10, 2016 7.360 7.393 7.317 7.393 1,383,845 +0.04(+0.49%)
May 09, 2016 7.338 7.407 7.320 7.357 1,681,809 +0.03(+0.35%)
May 06, 2016 7.284 7.393 7.273 7.331 1,510,841 +0.04(+0.60%)
May 05, 2016 7.273 7.400 7.270 7.288 1,690,114 +0.03(+0.45%)
May 04, 2016 7.103 7.248 7.059 7.255 3,105,730 -0.01(-0.20%)
May 03, 2016 7.342 7.364 7.164 7.270 5,219,268 -0.36(-4.75%)
May 02, 2016 7.715 7.741 7.560 7.632 2,234,764 -0.08(-1.08%)
Apr 29, 2016 7.657 7.726 7.625 7.715 1,388,324 +0.02(+0.28%)
Apr 28, 2016 7.705 7.748 7.672 7.694 1,259,199 -0.06(-0.75%)
Apr 27, 2016 7.763 7.764 7.672 7.752 1,143,364 +0.02(+0.28%)
Apr 26, 2016 7.766 7.788 7.661 7.730 1,069,302 +0.00(+0.05%)
Apr 25, 2016 7.683 7.734 7.661 7.726 1,047,132 +0.04(+0.57%)
Apr 22, 2016 7.774 7.821 7.657 7.683 1,698,471 -0.10(-1.26%)
Apr 21, 2016 7.853 7.897 7.752 7.781 1,333,565 -0.12(-1.51%)
Apr 20, 2016 7.937 7.967 7.890 7.900 1,213,111 -0.03(-0.37%)
Apr 19, 2016 7.857 7.977 7.857 7.929 1,001,990 +0.08(+1.02%)
Apr 18, 2016 7.839 7.895 7.799 7.850 828,909 -0.01(-0.09%)
Apr 15, 2016 7.832 7.893 7.813 7.857 798,979 +0.00(+0.05%)
Apr 14, 2016 7.955 7.977 7.824 7.853 1,545,593 -0.09(-1.19%)
Apr 13, 2016 7.948 8.002 7.897 7.948 1,654,281 +0.02(+0.23%)
Apr 12, 2016 7.843 7.933 7.826 7.929 1,765,635 +0.07(+0.91%)
Apr 11, 2016 7.797 7.872 7.797 7.858 1,617,733 +0.08(+1.01%)
Apr 08, 2016 7.808 7.879 7.768 7.779 1,150,058 +0.01(+0.09%)
Apr 07, 2016 7.707 7.790 7.700 7.772 924,616 +0.06(+0.84%)
Apr 06, 2016 7.664 7.754 7.654 7.707 689,057 +0.04(+0.56%)
Apr 05, 2016 7.629 7.715 7.618 7.664 1,111,435 -0.01(-0.09%)
Apr 04, 2016 7.664 7.711 7.561 7.672 1,564,347 -0.08(-1.02%)
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.