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 (%)
May 31, 2018 10.29 10.29 10.10 10.15 975,418 -0.12(-1.19%)
May 30, 2018 10.22 10.32 10.19 10.28 845,063 +0.07(+0.69%)
May 29, 2018 10.04 10.22 10.02 10.21 845,721 +0.14(+1.44%)
May 25, 2018 10.06 10.06 10.06 0 +0.04(+0.39%)
May 24, 2018 10.08 10.10 9.983 10.02 519,424 -0.09(-0.91%)
May 23, 2018 10.00 10.14 9.975 10.11 787,713 +0.11(+1.05%)
May 22, 2018 10.03 10.09 10.01 10.01 741,242 -0.00(-0.04%)
May 21, 2018 9.961 10.03 9.899 10.01 675,812 +0.07(+0.71%)
May 18, 2018 9.913 9.966 9.869 9.944 722,536 +0.07(+0.71%)
May 17, 2018 9.839 9.902 9.839 9.874 835,498 +0.00(+0.04%)
May 16, 2018 9.861 9.911 9.830 9.869 1,041,067 +0.00(+0.00%)
May 15, 2018 9.931 9.861 9.869 768,461 -0.05(-0.49%)
May 14, 2018 9.918 9.957 9.885 9.918 740,272 +0.03(+0.31%)
May 11, 2018 9.883 9.913 9.817 9.887 1,020,055 +0.00(+0.04%)
May 10, 2018 9.817 9.930 9.817 9.883 736,042 +0.08(+0.84%)
May 09, 2018 9.896 9.926 9.678 9.800 1,472,222 -0.11(-1.10%)
May 08, 2018 10.05 10.07 9.883 9.909 1,214,247 -0.14(-1.38%)
May 07, 2018 10.04 10.14 10.00 10.05 2,090,800 -0.01(-0.13%)
May 04, 2018 9.922 10.09 9.887 10.06 1,577,196 +0.16(+1.58%)
May 03, 2018 9.839 9.926 9.778 9.904 983,913 +0.06(+0.62%)
May 02, 2018 9.861 9.913 9.787 9.844 802,704 -0.02(-0.18%)
May 01, 2018 9.844 9.904 9.765 9.861 534,749 +0.03(+0.27%)
Apr 30, 2018 9.909 9.935 9.830 9.835 1,110,260 -0.04(-0.44%)
Apr 27, 2018 9.839 9.930 9.783 9.878 950,070 +0.05(+0.53%)
Apr 26, 2018 9.887 9.996 9.757 9.826 1,656,556 -0.05(-0.53%)
Apr 25, 2018 9.817 9.896 9.809 9.878 1,164,283 +0.02(+0.18%)
Apr 24, 2018 9.870 9.943 9.800 9.861 1,462,581 -0.01(-0.13%)
Apr 23, 2018 9.965 9.991 9.844 9.874 854,136 -0.03(-0.31%)
Apr 20, 2018 9.922 9.935 9.861 9.904 665,465 +0.00(+0.00%)
Apr 19, 2018 10.06 10.08 9.883 9.904 1,088,913 -0.16(-1.56%)
Apr 18, 2018 10.08 10.13 10.02 10.06 813,883 -0.02(-0.17%)
Apr 17, 2018 10.08 10.10 10.03 10.08 767,204 +0.03(+0.30%)
Apr 16, 2018 10.07 10.08 10.000 10.05 861,773 +0.02(+0.22%)
Apr 13, 2018 10.14 10.14 10.000 10.03 588,738 -0.06(-0.60%)
Apr 12, 2018 10.17 10.17 10.07 10.09 821,439 -0.04(-0.39%)
Apr 11, 2018 10.11 10.14 10.04 10.13 783,085 +0.00(+0.04%)
Apr 10, 2018 10.17 10.20 10.11 10.12 1,092,730 +0.02(+0.17%)
Apr 09, 2018 10.14 10.22 10.10 10.10 661,121 -0.03(-0.30%)
Apr 06, 2018 10.08 10.19 10.08 10.13 1,457,682 +0.03(+0.30%)
Apr 05, 2018 10.11 10.13 10.04 10.10 621,768 +0.00(+0.00%)
Apr 04, 2018 10.00 10.15 10.00 10.10 660,515 +0.03(+0.26%)
Apr 03, 2018 10.00 10.14 9.971 10.08 706,590 +0.08(+0.78%)
Apr 02, 2018 10.01 10.09 9.859 10.00 1,033,602 -0.03(-0.34%)
Mar 29, 2018 10.04 10.04 10.04 0 +0.10(+1.00%)
Mar 28, 2018 9.889 9.979 9.841 9.936 864,302 +0.05(+0.48%)
Mar 27, 2018 9.837 9.966 9.773 9.889 1,072,050 +0.06(+0.61%)
Mar 26, 2018 9.755 9.848 9.725 9.829 753,800 +0.15(+1.56%)
Mar 23, 2018 9.742 9.820 9.678 9.678 715,227 -0.04(-0.44%)
Mar 22, 2018 9.721 9.872 9.708 9.721 954,405 -0.03(-0.27%)
Mar 21, 2018 9.768 9.821 9.716 9.747 624,835 -0.02(-0.22%)
Mar 20, 2018 9.781 9.829 9.725 9.768 512,365 -0.01(-0.09%)
Mar 19, 2018 9.807 9.811 9.686 9.777 718,349 -0.04(-0.40%)
Mar 16, 2018 9.699 9.850 9.678 9.816 3,152,052 +0.12(+1.24%)
Mar 15, 2018 9.790 9.790 9.635 9.695 997,327 -0.07(-0.75%)
Mar 14, 2018 9.729 9.893 9.729 9.768 1,379,364 -0.01(-0.13%)
Mar 13, 2018 9.803 9.877 9.773 9.781 1,270,186 +0.01(+0.09%)
Mar 12, 2018 9.700 9.835 9.683 9.773 1,545,290 +0.12(+1.28%)
Mar 09, 2018 9.606 9.832 9.490 9.649 1,479,254 +0.05(+0.49%)
Mar 08, 2018 9.606 9.636 9.525 9.602 550,008 +0.00(+0.04%)
Mar 07, 2018 9.597 1,880,548 +0.03(+0.31%)
Mar 06, 2018 9.473 9.578 9.362 9.567 1,148,396 +0.09(+0.95%)
Mar 05, 2018 9.277 9.533 9.277 9.478 1,117,331 +0.17(+1.84%)
Mar 02, 2018 9.148 9.324 9.148 9.307 1,164,036 +0.08(+0.88%)
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.