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, 2017 10.34 10.42 10.27 10.39 1,187,464 +0.06(+0.54%)
May 30, 2017 10.36 10.38 10.28 10.34 859,257 -0.02(-0.23%)
May 26, 2017 10.35 10.37 10.26 10.36 627,274 +0.02(+0.15%)
May 25, 2017 10.26 10.39 10.24 10.34 871,087 +0.08(+0.74%)
May 24, 2017 10.24 10.28 10.11 10.27 999,126 +0.04(+0.43%)
May 23, 2017 10.17 10.24 10.10 10.22 729,102 +0.08(+0.79%)
May 22, 2017 10.06 10.19 10.06 10.14 760,363 +0.09(+0.87%)
May 19, 2017 10.02 10.14 9.992 10.06 828,400 +0.04(+0.36%)
May 18, 2017 9.916 10.06 9.868 10.02 826,507 +0.08(+0.80%)
May 17, 2017 9.972 10.05 9.934 9.940 757,171 -0.07(-0.72%)
May 16, 2017 9.988 10.09 9.956 10.01 855,217 +0.03(+0.32%)
May 15, 2017 9.904 10.00 9.860 9.980 571,980 +0.10(+1.05%)
May 12, 2017 9.928 9.968 9.840 9.876 574,023 -0.05(-0.48%)
May 11, 2017 9.928 9.964 9.868 9.924 644,594 -0.03(-0.28%)
May 10, 2017 9.837 9.956 9.800 9.952 1,106,648 +0.12(+1.21%)
May 09, 2017 10.07 10.07 9.797 9.833 1,587,381 -0.22(-2.21%)
May 08, 2017 10.05 10.09 10.02 10.05 1,112,326 +0.00(+0.00%)
May 05, 2017 9.948 10.09 9.888 10.05 1,490,703 +0.13(+1.36%)
May 04, 2017 10.09 10.09 9.833 9.920 1,140,855 -0.14(-1.38%)
May 03, 2017 9.920 10.12 9.900 10.06 1,749,150 +0.14(+1.44%)
May 02, 2017 9.801 10.06 9.781 9.916 2,620,835 +0.23(+2.38%)
May 01, 2017 9.583 9.761 9.567 9.686 1,083,213 +0.13(+1.41%)
Apr 28, 2017 9.741 9.756 9.539 9.551 1,416,905 -0.18(-1.84%)
Apr 27, 2017 9.670 9.769 9.646 9.729 989,640 +0.06(+0.62%)
Apr 26, 2017 9.527 9.716 9.527 9.670 884,337 +0.12(+1.29%)
Apr 25, 2017 9.483 9.606 9.479 9.547 969,917 +0.05(+0.50%)
Apr 24, 2017 9.440 9.514 9.424 9.499 839,953 +0.08(+0.80%)
Apr 21, 2017 9.360 9.460 9.329 9.424 771,205 +0.07(+0.76%)
Apr 20, 2017 9.341 9.408 9.297 9.352 779,196 +0.01(+0.13%)
Apr 19, 2017 9.372 9.388 9.313 9.341 846,891 -0.02(-0.25%)
Apr 18, 2017 9.368 9.408 9.337 9.364 721,345 -0.02(-0.21%)
Apr 17, 2017 9.269 9.384 9.261 9.384 941,880 +0.13(+1.46%)
Apr 13, 2017 9.206 9.277 9.192 9.249 825,001 +0.04(+0.47%)
Apr 12, 2017 9.245 9.267 9.174 9.206 826,760 -0.06(-0.68%)
Apr 11, 2017 9.194 9.308 9.131 9.269 1,456,340 +0.07(+0.81%)
Apr 10, 2017 9.104 9.226 9.072 9.194 1,429,897 +0.13(+1.39%)
Apr 07, 2017 9.092 9.143 9.057 9.068 1,181,371 -0.03(-0.30%)
Apr 06, 2017 9.049 9.104 8.970 9.096 854,579 +0.05(+0.52%)
Apr 05, 2017 9.100 9.127 9.019 9.049 1,378,763 -0.05(-0.52%)
Apr 04, 2017 8.986 9.102 8.958 9.096 1,005,507 +0.11(+1.27%)
Apr 03, 2017 8.958 9.013 8.946 8.982 948,628 +0.04(+0.48%)
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%)
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.