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 (%)
Mar 31, 2017 8.974 9.001 8.883 8.939 1,429,422 -0.06(-0.61%)
Mar 30, 2017 9.116 9.131 8.982 8.994 1,100,613 -0.11(-1.21%)
Mar 29, 2017 8.990 9.122 8.978 9.104 1,398,118 +0.13(+1.40%)
Mar 28, 2017 8.769 8.994 8.746 8.978 1,625,525 +0.20(+2.33%)
Mar 27, 2017 8.706 8.791 8.691 8.773 634,972 +0.07(+0.77%)
Mar 24, 2017 8.761 8.828 8.698 8.706 930,899 -0.08(-0.90%)
Mar 23, 2017 8.757 8.832 8.714 8.785 980,781 +0.04(+0.40%)
Mar 22, 2017 8.710 8.757 8.691 8.750 981,144 +0.04(+0.41%)
Mar 21, 2017 8.675 8.757 8.628 8.714 1,367,718 +0.05(+0.59%)
Mar 20, 2017 8.714 8.722 8.635 8.663 920,704 -0.05(-0.59%)
Mar 17, 2017 8.647 8.718 8.612 8.714 1,721,413 +0.09(+1.00%)
Mar 16, 2017 8.569 8.651 8.554 8.628 982,793 +0.07(+0.78%)
Mar 15, 2017 8.395 8.580 8.395 8.561 1,044,979 +0.17(+2.06%)
Mar 14, 2017 8.486 8.490 8.384 8.387 780,084 -0.11(-1.25%)
Mar 13, 2017 8.545 8.608 8.478 8.494 836,111 -0.05(-0.55%)
Mar 10, 2017 8.389 8.563 8.389 8.541 1,604,767 +0.18(+2.19%)
Mar 09, 2017 8.467 8.545 8.354 8.358 1,494,537 -0.12(-1.38%)
Mar 08, 2017 8.658 8.662 8.475 8.475 1,795,109 -0.20(-2.25%)
Mar 07, 2017 8.701 8.740 8.662 8.670 805,332 -0.05(-0.54%)
Mar 06, 2017 8.713 8.739 8.662 8.717 1,060,239 +0.00(+0.04%)
Mar 03, 2017 8.818 8.818 8.662 8.713 1,214,490 -0.09(-0.98%)
Mar 02, 2017 8.802 8.869 8.779 8.798 1,767,257 +0.00(+0.04%)
Mar 01, 2017 8.818 8.892 8.752 8.795 1,832,909 +0.02(+0.22%)
Feb 28, 2017 8.787 8.865 8.732 8.775 2,155,922 +0.02(+0.27%)
Feb 27, 2017 8.736 8.865 8.720 8.752 2,054,752 +0.01(+0.09%)
Feb 24, 2017 8.627 8.763 8.603 8.744 1,950,002 +0.12(+1.40%)
Feb 23, 2017 8.584 8.681 8.580 8.623 1,571,548 +0.05(+0.64%)
Feb 22, 2017 8.533 8.603 8.482 8.568 1,167,934 +0.02(+0.27%)
Feb 21, 2017 8.486 8.560 8.330 8.545 1,919,011 +0.07(+0.88%)
Feb 17, 2017 8.471 8.471 8.471 0 -0.12(-1.36%)
Feb 16, 2017 8.393 8.603 8.393 8.588 2,375,704 +0.20(+2.42%)
Feb 15, 2017 8.397 8.424 8.322 8.385 761,488 -0.04(-0.51%)
Feb 14, 2017 8.467 8.502 8.389 8.428 1,010,805 -0.06(-0.69%)
Feb 13, 2017 8.443 8.518 8.428 8.486 890,227 +0.07(+0.79%)
Feb 10, 2017 8.416 8.463 8.366 8.420 1,315,629 +0.00(+0.05%)
Feb 09, 2017 8.420 8.443 8.316 8.416 1,509,436 -0.00(-0.05%)
Feb 08, 2017 8.331 8.424 8.277 8.420 1,014,862 +0.07(+0.83%)
Feb 07, 2017 8.370 8.393 8.296 8.350 759,605 -0.02(-0.18%)
Feb 06, 2017 8.308 8.416 8.305 8.366 967,682 +0.07(+0.79%)
Feb 03, 2017 8.289 8.319 8.269 8.300 994,912 +0.04(+0.47%)
Feb 02, 2017 8.238 8.312 8.223 8.261 850,083 +0.06(+0.75%)
Feb 01, 2017 8.149 8.300 8.145 8.200 1,434,513 +0.07(+0.86%)
Jan 31, 2017 8.238 8.250 8.049 8.130 1,441,147 -0.12(-1.45%)
Jan 30, 2017 8.304 8.331 8.211 8.250 1,185,161 -0.07(-0.79%)
Jan 27, 2017 8.354 8.362 8.298 8.316 1,292,049 -0.04(-0.51%)
Jan 26, 2017 8.374 8.402 8.354 8.358 925,052 -0.03(-0.37%)
Jan 25, 2017 8.412 8.461 8.366 8.389 836,136 -0.03(-0.32%)
Jan 24, 2017 8.412 8.447 8.393 8.416 733,944 +0.00(+0.05%)
Jan 23, 2017 8.424 8.463 8.401 8.412 691,534 +0.03(+0.32%)
Jan 20, 2017 8.374 8.451 8.374 8.385 663,802 -0.02(-0.28%)
Jan 19, 2017 8.432 8.451 8.363 8.408 713,446 -0.05(-0.55%)
Jan 18, 2017 8.432 8.501 8.424 8.455 976,291 +0.02(+0.28%)
Jan 17, 2017 8.366 8.478 8.354 8.432 784,936 +0.06(+0.69%)
Jan 13, 2017 8.374 8.374 8.374 0 -0.05(-0.60%)
Jan 12, 2017 8.509 8.582 8.385 8.424 1,454,651 -0.14(-1.58%)
Jan 11, 2017 8.529 8.609 8.483 8.559 883,925 +0.03(+0.36%)
Jan 10, 2017 8.509 8.544 8.421 8.529 1,179,623 +0.02(+0.23%)
Jan 09, 2017 8.536 8.563 8.460 8.509 1,008,315 -0.00(-0.05%)
Jan 06, 2017 8.486 8.548 8.469 8.513 860,489 +0.02(+0.23%)
Jan 05, 2017 8.433 8.548 8.417 8.494 1,242,641 +0.06(+0.68%)
Jan 04, 2017 8.337 8.444 8.302 8.437 1,901,380 -0.01(-0.14%)
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.