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

Armour Residential R (NY: ARR )

18.52 +0.31 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.308 8.326 8.255 8.304 707,612 -0.03(-0.31%)
Aug 30, 2016 8.278 8.334 8.252 8.330 514,200 +0.06(+0.77%)
Aug 29, 2016 8.263 8.337 8.259 8.267 565,604 +0.02(+0.23%)
Aug 26, 2016 8.401 8.405 8.222 8.248 953,933 -0.13(-1.52%)
Aug 25, 2016 8.337 8.386 8.308 8.375 569,814 +0.04(+0.49%)
Aug 24, 2016 8.390 8.427 8.323 8.334 663,527 -0.05(-0.58%)
Aug 23, 2016 8.386 8.453 8.360 8.382 1,000,859 +0.04(+0.54%)
Aug 22, 2016 8.248 8.367 8.222 8.337 1,367,127 +0.11(+1.32%)
Aug 19, 2016 8.233 8.244 8.192 8.229 484,224 -0.02(-0.23%)
Aug 18, 2016 8.218 8.324 8.218 8.248 694,568 +0.03(+0.41%)
Aug 17, 2016 8.218 8.270 8.143 8.214 694,625 +0.01(+0.14%)
Aug 16, 2016 8.244 8.281 8.199 8.203 1,304,115 -0.06(-0.72%)
Aug 15, 2016 8.330 8.365 8.248 8.263 1,020,341 -0.08(-0.98%)
Aug 12, 2016 8.367 8.420 8.330 8.345 953,673 -0.01(-0.09%)
Aug 11, 2016 8.472 8.491 8.336 8.352 1,517,467 -0.11(-1.32%)
Aug 10, 2016 8.583 8.590 8.453 8.464 1,614,274 -0.08(-0.91%)
Aug 09, 2016 8.505 8.553 8.475 8.542 964,591 +0.03(+0.35%)
Aug 08, 2016 8.516 8.575 8.464 8.512 1,312,485 +0.03(+0.30%)
Aug 05, 2016 8.350 8.516 8.309 8.487 1,601,553 +0.17(+2.09%)
Aug 04, 2016 8.328 8.379 8.233 8.313 1,132,794 -0.03(-0.31%)
Aug 03, 2016 8.017 8.372 7.980 8.339 2,399,315 +0.32(+3.96%)
Aug 02, 2016 8.076 8.084 7.993 8.021 1,118,297 -0.05(-0.64%)
Aug 01, 2016 7.873 8.080 7.873 8.072 1,351,129 +0.20(+2.58%)
Jul 29, 2016 7.880 7.932 7.782 7.869 1,309,253 -0.02(-0.28%)
Jul 28, 2016 7.828 7.895 7.810 7.891 796,605 +0.05(+0.66%)
Jul 27, 2016 7.814 7.839 7.784 7.839 776,058 +0.04(+0.47%)
Jul 26, 2016 7.773 7.821 7.747 7.802 712,348 +0.03(+0.38%)
Jul 25, 2016 7.784 7.814 7.729 7.773 669,017 -0.01(-0.14%)
Jul 22, 2016 7.721 7.788 7.710 7.784 663,414 +0.09(+1.20%)
Jul 21, 2016 7.655 7.736 7.651 7.692 800,502 +0.03(+0.39%)
Jul 20, 2016 7.621 7.666 7.593 7.662 665,307 +0.03(+0.34%)
Jul 19, 2016 7.555 7.655 7.544 7.636 875,475 +0.07(+0.88%)
Jul 18, 2016 7.496 7.573 7.492 7.570 787,529 +0.06(+0.74%)
Jul 15, 2016 7.510 7.547 7.473 7.514 611,811 +0.03(+0.35%)
Jul 14, 2016 7.581 7.606 7.488 7.488 993,614 -0.12(-1.56%)
Jul 13, 2016 7.544 7.606 7.510 7.606 1,688,433 +0.07(+0.93%)
Jul 12, 2016 7.492 7.544 7.452 7.536 1,741,396 +0.06(+0.83%)
Jul 11, 2016 7.412 7.481 7.390 7.474 1,168,003 +0.06(+0.84%)
Jul 08, 2016 7.383 7.448 7.339 7.412 2,350,614 +0.07(+1.00%)
Jul 07, 2016 7.441 7.441 7.306 7.339 1,017,121 -0.11(-1.52%)
Jul 06, 2016 7.379 7.452 7.328 7.452 1,150,730 +0.07(+0.94%)
Jul 05, 2016 7.317 7.405 7.317 7.383 1,663,987 +0.06(+0.85%)
Jul 01, 2016 7.320 7.320 7.320 7.320 1,450,922 +0.00(+0.05%)
Jun 30, 2016 7.207 7.317 7.152 7.317 1,891,663 +0.14(+1.94%)
Jun 29, 2016 7.108 7.203 7.068 7.178 1,322,586 +0.15(+2.19%)
Jun 28, 2016 6.907 7.072 6.907 7.024 1,151,288 +0.12(+1.75%)
Jun 27, 2016 6.900 6.929 6.817 6.903 1,722,956 -0.05(-0.68%)
Jun 24, 2016 6.900 7.053 6.837 6.951 1,891,037 -0.04(-0.58%)
Jun 23, 2016 7.013 7.020 6.973 6.991 611,852 +0.02(+0.26%)
Jun 22, 2016 7.009 7.035 6.973 6.973 1,067,797 -0.03(-0.47%)
Jun 21, 2016 7.046 7.068 6.973 7.006 1,865,903 -0.05(-0.73%)
Jun 20, 2016 7.105 7.134 7.057 7.057 1,351,678 -0.01(-0.21%)
Jun 17, 2016 7.101 7.203 7.072 7.072 2,749,082 -0.04(-0.62%)
Jun 16, 2016 7.064 7.136 7.064 7.116 1,238,726 +0.04(+0.57%)
Jun 15, 2016 7.031 7.141 7.024 7.075 910,781 +0.04(+0.62%)
Jun 14, 2016 7.068 7.116 7.017 7.031 936,514 -0.07(-0.93%)
Jun 13, 2016 7.178 7.225 7.061 7.097 1,046,921 -0.12(-1.62%)
Jun 10, 2016 7.250 7.258 7.147 7.214 1,489,411 -0.05(-0.65%)
Jun 09, 2016 7.250 7.269 7.156 7.261 1,051,381 +0.01(+0.15%)
Jun 08, 2016 7.185 7.265 7.160 7.250 1,253,930 +0.07(+0.91%)
Jun 07, 2016 7.153 7.196 7.080 7.185 1,104,612 +0.03(+0.46%)
Jun 06, 2016 7.167 7.182 7.120 7.153 1,135,149 +0.00(+0.05%)
Jun 03, 2016 7.131 7.232 7.115 7.149 1,272,661 +0.05(+0.76%)
Jun 02, 2016 7.062 7.117 7.037 7.095 1,262,393 +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.