Skip to main content

Armour Residential R (NY: ARR )

19.77 +0.16 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.373 7.414 7.414 7.414 2,304,192 +0.02(+0.23%)
Dec 30, 2015 7.445 7.459 7.394 7.397 2,378,694 -0.02(-0.23%)
Dec 29, 2015 7.469 7.479 7.377 7.414 2,349,850 -0.02(-0.23%)
Dec 28, 2015 7.428 7.482 7.370 7.431 2,224,574 -0.01(-0.14%)
Dec 24, 2015 7.435 7.441 7.441 7.441 2,389,304 +0.02(+0.32%)
Dec 23, 2015 7.455 7.486 7.394 7.418 2,511,584 +0.01(+0.18%)
Dec 22, 2015 7.261 7.489 7.227 7.404 4,195,481 +0.14(+1.97%)
Dec 21, 2015 7.326 7.346 7.101 7.261 3,116,734 -0.03(-0.47%)
Dec 18, 2015 7.176 7.353 7.169 7.295 9,839,501 +0.11(+1.52%)
Dec 17, 2015 7.097 7.206 7.091 7.186 2,746,886 +0.10(+1.35%)
Dec 16, 2015 6.981 7.114 6.965 7.091 3,044,574 +0.13(+1.91%)
Dec 15, 2015 6.733 6.971 6.712 6.958 2,597,837 +0.28(+4.13%)
Dec 14, 2015 6.910 6.988 6.658 6.682 2,891,920 -0.26(-3.73%)
Dec 11, 2015 7.058 7.075 6.900 6.941 3,079,376 -0.12(-1.71%)
Dec 10, 2015 6.994 7.083 6.994 7.061 1,634,134 +0.06(+0.81%)
Dec 09, 2015 6.974 7.058 6.951 7.004 1,626,467 +0.02(+0.29%)
Dec 08, 2015 7.011 7.061 6.927 6.984 1,609,723 -0.05(-0.76%)
Dec 07, 2015 7.045 7.075 7.007 7.038 1,629,464 -0.02(-0.29%)
Dec 04, 2015 7.024 7.108 7.024 7.058 1,312,197 +0.05(+0.67%)
Dec 03, 2015 7.011 7.108 7.001 7.011 1,456,861 +0.00(+0.00%)
Dec 02, 2015 7.091 7.135 6.998 7.011 1,834,543 -0.10(-1.37%)
Dec 01, 2015 7.098 7.135 7.081 7.108 1,411,062 +0.02(+0.33%)
Nov 30, 2015 7.102 7.115 7.041 7.085 1,201,563 -0.01(-0.14%)
Nov 27, 2015 7.041 7.118 7.028 7.095 692,011 +0.07(+0.95%)
Nov 25, 2015 7.028 7.028 7.028 7.028 765,594 -0.01(-0.14%)
Nov 24, 2015 6.981 7.063 6.964 7.038 1,306,336 +0.03(+0.38%)
Nov 23, 2015 7.008 7.031 6.934 7.011 980,963 +0.01(+0.19%)
Nov 20, 2015 7.021 7.065 6.967 6.998 907,258 -0.00(-0.05%)
Nov 19, 2015 6.971 7.024 6.951 7.001 750,894 +0.03(+0.48%)
Nov 18, 2015 6.897 6.971 6.897 6.967 955,511 +0.11(+1.56%)
Nov 17, 2015 6.914 6.944 6.813 6.860 1,226,270 -0.04(-0.58%)
Nov 16, 2015 6.783 6.907 6.763 6.900 1,394,563 +0.10(+1.53%)
Nov 13, 2015 6.796 6.860 6.770 6.796 1,650,410 -0.04(-0.54%)
Nov 12, 2015 6.957 6.971 6.830 6.833 1,274,195 -0.14(-1.97%)
Nov 11, 2015 6.915 7.007 6.905 6.971 1,514,037 +0.07(+0.96%)
Nov 10, 2015 6.875 6.925 6.835 6.905 1,965,085 +0.03(+0.48%)
Nov 09, 2015 6.763 6.928 6.654 6.872 2,426,822 +0.22(+3.32%)
Nov 06, 2015 6.720 6.760 6.618 6.651 2,312,838 -0.11(-1.56%)
Nov 05, 2015 6.875 6.875 6.746 6.756 1,711,934 -0.14(-1.96%)
Nov 04, 2015 6.908 6.944 6.849 6.892 1,122,967 -0.04(-0.57%)
Nov 03, 2015 6.878 6.941 6.849 6.931 1,060,992 +0.05(+0.72%)
Nov 02, 2015 6.766 6.905 6.766 6.882 1,102,973 +0.11(+1.61%)
Oct 30, 2015 6.812 6.829 6.740 6.773 930,021 -0.04(-0.53%)
Oct 29, 2015 6.882 6.905 6.766 6.809 937,741 -0.11(-1.53%)
Oct 28, 2015 6.826 6.918 6.743 6.915 1,388,616 +0.10(+1.45%)
Oct 27, 2015 6.991 6.991 6.783 6.816 1,614,299 -0.20(-2.87%)
Oct 26, 2015 7.010 7.047 6.994 7.017 1,650,732 -0.01(-0.14%)
Oct 23, 2015 7.060 7.080 6.958 7.027 946,833 +0.00(+0.00%)
Oct 22, 2015 7.020 7.078 6.981 7.027 1,178,742 +0.06(+0.80%)
Oct 21, 2015 7.007 7.030 6.966 6.971 1,225,895 -0.03(-0.38%)
Oct 20, 2015 6.984 7.024 6.944 6.997 870,279 +0.00(+0.00%)
Oct 19, 2015 7.020 7.043 6.977 6.997 1,120,761 -0.03(-0.38%)
Oct 16, 2015 7.010 7.063 6.961 7.024 1,995,068 +0.01(+0.14%)
Oct 15, 2015 6.974 7.057 6.911 7.014 2,306,018 +0.05(+0.66%)
Oct 14, 2015 6.974 7.033 6.948 6.967 2,403,753 -0.00(-0.05%)
Oct 13, 2015 6.971 7.020 6.918 6.971 1,924,028 -0.03(-0.38%)
Oct 12, 2015 6.981 6.997 6.900 6.997 1,898,703 +0.02(+0.23%)
Oct 09, 2015 6.974 7.015 6.955 6.981 2,392,252 +0.00(+0.00%)
Oct 08, 2015 6.893 6.987 6.861 6.981 2,472,324 +0.09(+1.37%)
Oct 07, 2015 6.792 6.887 6.776 6.887 2,856,866 +0.11(+1.63%)
Oct 06, 2015 6.714 6.822 6.675 6.776 2,115,665 +0.06(+0.92%)
Oct 05, 2015 6.471 6.744 6.454 6.714 3,083,643 +0.27(+4.19%)
Oct 02, 2015 6.467 6.519 6.411 6.445 2,544,417 -0.06(-0.85%)
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.