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

Armour Residential R (NY: ARR )

19.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2016 6.881 6.939 6.846 6.931 1,629,253 +0.05(+0.73%)
May 27, 2016 6.910 6.881 6.881 6.881 1,765,807 -0.03(-0.41%)
May 26, 2016 6.906 6.964 6.896 6.910 1,004,131 +0.01(+0.21%)
May 25, 2016 6.896 6.921 6.844 6.896 1,502,926 +0.03(+0.42%)
May 24, 2016 6.860 6.906 6.860 6.867 935,295 +0.00(+0.05%)
May 23, 2016 6.892 6.926 6.853 6.863 1,105,637 +0.01(+0.10%)
May 20, 2016 6.810 6.860 6.803 6.856 1,434,292 +0.04(+0.63%)
May 19, 2016 6.792 6.842 6.735 6.813 1,816,500 -0.03(-0.47%)
May 18, 2016 7.039 7.039 6.788 6.846 2,389,563 -0.20(-2.84%)
May 17, 2016 7.146 7.171 7.006 7.046 2,096,580 -0.11(-1.60%)
May 16, 2016 7.189 7.246 7.153 7.160 1,978,482 -0.03(-0.45%)
May 13, 2016 7.178 7.249 7.153 7.192 964,395 -0.01(-0.20%)
May 12, 2016 7.256 7.291 7.167 7.206 2,176,757 -0.03(-0.44%)
May 11, 2016 7.217 7.288 7.193 7.239 1,640,727 +0.03(+0.44%)
May 10, 2016 7.175 7.207 7.133 7.207 1,419,558 +0.04(+0.49%)
May 09, 2016 7.154 7.221 7.136 7.171 1,725,212 +0.02(+0.35%)
May 06, 2016 7.101 7.207 7.090 7.147 1,549,831 +0.04(+0.60%)
May 05, 2016 7.090 7.214 7.087 7.104 1,733,731 +0.03(+0.45%)
May 04, 2016 6.924 7.065 6.882 7.073 3,185,879 -0.01(-0.20%)
May 03, 2016 7.157 7.179 6.984 7.087 5,353,962 -0.35(-4.75%)
May 02, 2016 7.521 7.546 7.369 7.440 2,292,437 -0.08(-1.08%)
Apr 29, 2016 7.465 7.532 7.433 7.521 1,424,153 +0.02(+0.28%)
Apr 28, 2016 7.511 7.553 7.479 7.500 1,291,695 -0.06(-0.75%)
Apr 27, 2016 7.567 7.569 7.479 7.557 1,172,871 +0.02(+0.28%)
Apr 26, 2016 7.571 7.592 7.468 7.536 1,096,897 +0.00(+0.05%)
Apr 25, 2016 7.490 7.539 7.468 7.532 1,074,155 +0.04(+0.57%)
Apr 22, 2016 7.578 7.624 7.465 7.490 1,742,303 -0.10(-1.26%)
Apr 21, 2016 7.656 7.698 7.557 7.585 1,367,980 -0.12(-1.51%)
Apr 20, 2016 7.737 7.767 7.691 7.702 1,244,418 -0.03(-0.37%)
Apr 19, 2016 7.659 7.776 7.659 7.730 1,027,849 +0.08(+1.02%)
Apr 18, 2016 7.642 7.696 7.603 7.652 850,301 -0.01(-0.09%)
Apr 15, 2016 7.634 7.695 7.617 7.659 819,598 +0.00(+0.05%)
Apr 14, 2016 7.755 7.776 7.627 7.656 1,585,480 -0.09(-1.19%)
Apr 13, 2016 7.748 7.801 7.698 7.748 1,696,973 +0.02(+0.23%)
Apr 12, 2016 7.646 7.733 7.629 7.730 1,811,200 +0.07(+0.91%)
Apr 11, 2016 7.601 7.674 7.601 7.660 1,659,481 +0.08(+1.01%)
Apr 08, 2016 7.611 7.681 7.573 7.583 1,179,738 +0.01(+0.09%)
Apr 07, 2016 7.513 7.594 7.506 7.576 948,477 +0.06(+0.84%)
Apr 06, 2016 7.472 7.559 7.461 7.513 706,839 +0.04(+0.56%)
Apr 05, 2016 7.437 7.520 7.426 7.472 1,140,117 -0.01(-0.09%)
Apr 04, 2016 7.472 7.517 7.370 7.479 1,604,718 -0.08(-1.02%)
Apr 01, 2016 7.513 7.590 7.451 7.555 917,074 +0.04(+0.51%)
Mar 31, 2016 7.458 7.552 7.458 7.517 1,329,332 +0.07(+0.89%)
Mar 30, 2016 7.541 7.573 7.424 7.451 1,394,028 -0.08(-1.11%)
Mar 29, 2016 7.402 7.534 7.334 7.534 1,132,977 +0.13(+1.74%)
Mar 28, 2016 7.381 7.437 7.332 7.405 801,710 +0.04(+0.52%)
Mar 24, 2016 7.259 7.367 7.367 7.367 675,949 +0.09(+1.20%)
Mar 23, 2016 7.419 7.440 7.280 7.280 1,339,760 -0.19(-2.52%)
Mar 22, 2016 7.430 7.510 7.360 7.468 1,222,772 +0.03(+0.38%)
Mar 21, 2016 7.332 7.447 7.269 7.440 1,849,065 +0.19(+2.60%)
Mar 18, 2016 7.311 7.328 7.238 7.252 2,398,764 -0.00(-0.05%)
Mar 17, 2016 7.140 7.314 7.108 7.255 1,418,923 +0.14(+1.91%)
Mar 16, 2016 7.035 7.161 7.019 7.119 1,198,005 +0.08(+1.19%)
Mar 15, 2016 7.067 7.088 6.965 7.035 879,963 -0.05(-0.64%)
Mar 14, 2016 7.140 7.161 6.990 7.081 1,046,000 -0.09(-1.27%)
Mar 11, 2016 7.074 7.192 7.042 7.171 1,361,350 +0.13(+1.83%)
Mar 10, 2016 7.094 7.094 6.912 7.042 1,617,384 -0.02(-0.34%)
Mar 09, 2016 7.087 7.118 6.936 7.066 1,379,580 +0.01(+0.10%)
Mar 08, 2016 7.101 7.104 6.949 7.059 1,478,919 -0.05(-0.68%)
Mar 07, 2016 6.963 7.142 6.963 7.107 1,539,065 +0.14(+2.02%)
Mar 04, 2016 6.970 7.083 6.912 6.967 1,626,067 +0.01(+0.15%)
Mar 03, 2016 6.836 6.970 6.819 6.956 1,548,389 +0.15(+2.22%)
Mar 02, 2016 6.695 6.828 6.685 6.805 1,327,486 +0.12(+1.85%)
Mar 01, 2016 6.630 6.695 6.606 6.681 888,846 +0.07(+1.04%)
Feb 29, 2016 6.633 6.708 6.565 6.613 2,479,838 -0.02(-0.31%)
Feb 26, 2016 6.685 6.771 6.596 6.633 1,488,095 -0.02(-0.26%)
Feb 25, 2016 6.565 6.678 6.527 6.651 1,529,941 +0.09(+1.36%)
Feb 24, 2016 6.585 6.599 6.314 6.561 2,273,803 -0.19(-2.80%)
Feb 23, 2016 6.730 6.809 6.700 6.750 1,579,508 -0.00(-0.05%)
Feb 22, 2016 6.692 6.781 6.668 6.754 1,649,350 +0.10(+1.44%)
Feb 19, 2016 6.565 6.688 6.561 6.657 1,679,453 +0.14(+2.11%)
Feb 18, 2016 6.527 6.551 6.465 6.520 1,103,920 +0.03(+0.53%)
Feb 17, 2016 6.400 6.575 6.389 6.486 1,157,909 +0.11(+1.78%)
Feb 16, 2016 6.259 6.389 6.259 6.372 1,046,934 +0.16(+2.66%)
Feb 12, 2016 6.094 6.207 6.207 6.207 883,795 +0.14(+2.26%)
Feb 11, 2016 6.176 6.225 6.015 6.070 1,434,115 -0.17(-2.75%)
Feb 10, 2016 6.321 6.341 6.152 6.242 1,446,033 -0.05(-0.82%)
Feb 09, 2016 6.405 6.455 6.239 6.293 1,837,135 -0.14(-2.20%)
Feb 08, 2016 6.452 6.499 6.334 6.435 2,825,317 -0.07(-1.04%)
Feb 05, 2016 6.546 6.600 6.469 6.502 1,274,893 -0.06(-0.87%)
Feb 04, 2016 6.448 6.597 6.448 6.560 1,689,856 +0.11(+1.73%)
Feb 03, 2016 6.374 6.462 6.287 6.448 1,562,088 +0.10(+1.59%)
Feb 02, 2016 6.307 6.351 6.172 6.347 1,985,490 -0.01(-0.11%)
Feb 01, 2016 6.425 6.438 6.287 6.354 2,881,288 -0.22(-3.39%)
Jan 29, 2016 6.432 6.580 6.405 6.577 1,995,027 +0.20(+3.12%)
Jan 28, 2016 6.317 6.435 6.280 6.378 1,456,659 +0.12(+1.94%)
Jan 27, 2016 6.236 6.357 6.145 6.256 1,984,444 +0.01(+0.16%)
Jan 26, 2016 6.074 6.290 6.020 6.246 1,697,327 +0.20(+3.35%)
Jan 25, 2016 6.206 6.263 6.030 6.044 1,628,997 -0.20(-3.24%)
Jan 22, 2016 5.986 6.260 5.956 6.246 2,632,607 +0.33(+5.59%)
Jan 21, 2016 5.990 6.029 5.861 5.915 2,868,124 -0.05(-0.90%)
Jan 20, 2016 6.087 6.121 5.618 5.969 4,660,787 -0.20(-3.28%)
Jan 19, 2016 6.486 6.499 6.131 6.172 3,475,018 -0.31(-4.74%)
Jan 15, 2016 6.590 6.479 6.479 6.479 2,982,456 -0.21(-3.18%)
Jan 14, 2016 6.796 6.833 6.637 6.691 2,223,518 -0.11(-1.59%)
Jan 13, 2016 6.999 7.056 6.735 6.799 2,605,799 -0.20(-2.84%)
Jan 12, 2016 7.168 7.185 6.922 6.998 2,814,641 -0.11(-1.50%)
Jan 11, 2016 7.121 7.155 7.045 7.105 2,949,085 +0.01(+0.14%)
Jan 08, 2016 7.171 7.221 7.075 7.095 2,893,282 -0.08(-1.07%)
Jan 07, 2016 7.224 7.264 7.158 7.171 1,635,857 -0.10(-1.33%)
Jan 06, 2016 7.251 7.301 7.231 7.268 1,851,705 -0.04(-0.50%)
Jan 05, 2016 7.224 7.339 7.192 7.304 2,034,388 +0.11(+1.57%)
Jan 04, 2016 7.111 7.239 7.068 7.191 2,402,285 -0.04(-0.51%)
Dec 31, 2015 7.188 7.228 7.228 7.228 2,363,656 +0.02(+0.23%)
Dec 30, 2015 7.258 7.271 7.208 7.211 2,440,081 -0.02(-0.23%)
Dec 29, 2015 7.281 7.291 7.191 7.228 2,410,492 -0.02(-0.23%)
Dec 28, 2015 7.241 7.294 7.185 7.244 2,281,983 -0.01(-0.14%)
Dec 24, 2015 7.248 7.254 7.254 7.254 2,450,965 +0.02(+0.32%)
Dec 23, 2015 7.268 7.297 7.208 7.231 2,576,400 +0.01(+0.18%)
Dec 22, 2015 7.078 7.301 7.045 7.218 4,303,754 +0.14(+1.97%)
Dec 21, 2015 7.141 7.161 6.922 7.078 3,197,168 -0.03(-0.47%)
Dec 18, 2015 6.995 7.168 6.989 7.111 10,093,429 +0.11(+1.52%)
Dec 17, 2015 6.919 7.025 6.912 7.005 2,817,775 +0.09(+1.35%)
Dec 16, 2015 6.806 6.935 6.790 6.912 3,123,145 +0.13(+1.91%)
Dec 15, 2015 6.563 6.796 6.543 6.783 2,664,880 +0.27(+4.13%)
Dec 14, 2015 6.736 6.812 6.490 6.514 2,966,552 -0.25(-3.73%)
Dec 11, 2015 6.880 6.897 6.727 6.766 3,158,845 -0.12(-1.71%)
Dec 10, 2015 6.818 6.905 6.818 6.884 1,676,306 +0.06(+0.81%)
Dec 09, 2015 6.799 6.880 6.776 6.828 1,668,441 +0.02(+0.29%)
Dec 08, 2015 6.835 6.884 6.753 6.808 1,651,265 -0.05(-0.76%)
Dec 07, 2015 6.867 6.897 6.831 6.861 1,671,515 -0.02(-0.29%)
Dec 04, 2015 6.848 6.929 6.848 6.880 1,346,061 +0.05(+0.67%)
Dec 03, 2015 6.835 6.929 6.825 6.835 1,494,458 +0.00(+0.00%)
Dec 02, 2015 6.913 6.956 6.822 6.835 1,881,887 -0.09(-1.37%)
Dec 01, 2015 6.920 6.956 6.903 6.929 1,447,477 +0.02(+0.33%)
Nov 30, 2015 6.923 6.936 6.864 6.907 1,232,572 -0.01(-0.14%)
Nov 27, 2015 6.864 6.939 6.851 6.916 709,870 +0.07(+0.95%)
Nov 25, 2015 6.851 6.851 6.851 6.851 785,352 -0.01(-0.14%)
Nov 24, 2015 6.805 6.885 6.789 6.861 1,340,049 +0.03(+0.38%)
Nov 23, 2015 6.831 6.854 6.759 6.835 1,006,279 +0.01(+0.19%)
Nov 20, 2015 6.844 6.887 6.792 6.822 930,671 -0.00(-0.05%)
Nov 19, 2015 6.795 6.848 6.776 6.825 770,272 +0.03(+0.48%)
Nov 18, 2015 6.723 6.795 6.723 6.792 980,170 +0.10(+1.56%)
Nov 17, 2015 6.740 6.769 6.642 6.688 1,257,916 -0.04(-0.58%)
Nov 16, 2015 6.612 6.733 6.593 6.727 1,430,553 +0.10(+1.53%)
Nov 13, 2015 6.625 6.688 6.599 6.625 1,693,002 -0.04(-0.54%)
Nov 12, 2015 6.782 6.795 6.658 6.661 1,307,078 -0.13(-1.97%)
Nov 11, 2015 6.741 6.831 6.731 6.795 1,553,109 +0.06(+0.96%)
Nov 10, 2015 6.702 6.750 6.663 6.731 2,015,797 +0.03(+0.48%)
Nov 09, 2015 6.593 6.754 6.487 6.699 2,489,450 +0.22(+3.33%)
Nov 06, 2015 6.551 6.589 6.451 6.483 2,372,525 -0.10(-1.56%)
Nov 05, 2015 6.702 6.702 6.577 6.586 1,756,113 -0.13(-1.96%)
Nov 04, 2015 6.734 6.770 6.676 6.718 1,151,947 -0.04(-0.57%)
Nov 03, 2015 6.705 6.766 6.676 6.757 1,088,373 +0.05(+0.72%)
Nov 02, 2015 6.596 6.731 6.596 6.709 1,131,437 +0.11(+1.61%)
Oct 30, 2015 6.641 6.657 6.570 6.602 954,022 -0.04(-0.53%)
Oct 29, 2015 6.709 6.731 6.596 6.638 961,941 -0.10(-1.53%)
Oct 28, 2015 6.654 6.744 6.573 6.741 1,424,452 +0.10(+1.45%)
Oct 27, 2015 6.815 6.815 6.612 6.644 1,655,959 -0.20(-2.87%)
Oct 26, 2015 6.834 6.869 6.818 6.840 1,693,332 -0.01(-0.14%)
Oct 23, 2015 6.882 6.902 6.783 6.850 971,268 +0.00(+0.00%)
Oct 22, 2015 6.844 6.900 6.805 6.850 1,209,162 +0.05(+0.80%)
Oct 21, 2015 6.831 6.853 6.791 6.795 1,257,531 -0.03(-0.38%)
Oct 20, 2015 6.808 6.847 6.770 6.821 892,738 +0.00(+0.00%)
Oct 19, 2015 6.844 6.866 6.802 6.821 1,149,684 -0.03(-0.38%)
Oct 16, 2015 6.834 6.885 6.786 6.847 2,046,554 +0.01(+0.14%)
Oct 15, 2015 6.799 6.879 6.737 6.837 2,365,529 +0.05(+0.66%)
Oct 14, 2015 6.799 6.857 6.773 6.792 2,465,786 -0.00(-0.05%)
Oct 13, 2015 6.795 6.844 6.744 6.795 1,973,681 -0.03(-0.38%)
Oct 12, 2015 6.805 6.821 6.726 6.821 1,947,703 +0.02(+0.23%)
Oct 09, 2015 6.799 6.839 6.780 6.805 2,453,989 +0.00(+0.00%)
Oct 08, 2015 6.720 6.812 6.688 6.805 2,536,127 +0.09(+1.37%)
Oct 07, 2015 6.622 6.713 6.606 6.713 2,930,593 +0.11(+1.63%)
Oct 06, 2015 6.546 6.650 6.508 6.606 2,170,264 +0.06(+0.92%)
Oct 05, 2015 6.308 6.574 6.292 6.546 3,163,223 +0.26(+4.19%)
Oct 02, 2015 6.305 6.355 6.250 6.283 2,610,080 -0.05(-0.85%)
Oct 01, 2015 6.359 6.435 6.308 6.336 1,891,614 -0.01(-0.20%)
Sep 30, 2015 6.321 6.367 6.219 6.349 2,634,498 +0.07(+1.06%)
Sep 29, 2015 6.390 6.406 6.268 6.283 2,502,897 -0.14(-2.22%)
Sep 28, 2015 6.555 6.587 6.368 6.425 3,386,898 -0.15(-2.26%)
Sep 25, 2015 6.634 6.685 6.574 6.574 2,097,775 -0.08(-1.14%)
Sep 24, 2015 6.653 6.717 6.631 6.650 2,140,490 -0.01(-0.10%)
Sep 23, 2015 6.574 6.745 6.574 6.656 2,349,772 +0.10(+1.55%)
Sep 22, 2015 6.469 6.587 6.422 6.555 2,329,493 +0.05(+0.83%)
Sep 21, 2015 6.340 6.519 6.340 6.501 2,673,315 +0.16(+2.55%)
Sep 18, 2015 6.314 6.365 6.279 6.340 4,387,220 -0.03(-0.55%)
Sep 17, 2015 6.257 6.425 6.194 6.374 2,307,913 +0.10(+1.56%)
Sep 16, 2015 6.226 6.279 6.172 6.276 1,779,346 +0.04(+0.61%)
Sep 15, 2015 6.289 6.294 6.200 6.238 2,198,551 -0.06(-0.91%)
Sep 14, 2015 6.409 6.409 6.279 6.295 1,463,375 -0.10(-1.49%)
Sep 11, 2015 6.289 6.400 6.289 6.390 1,824,374 +0.04(+0.70%)
Sep 10, 2015 6.408 6.439 6.296 6.346 1,841,078 -0.06(-0.97%)
Sep 09, 2015 6.477 6.498 6.396 6.408 1,388,266 -0.04(-0.58%)
Sep 08, 2015 6.471 6.530 6.408 6.446 1,765,800 +0.02(+0.39%)
Sep 04, 2015 6.458 6.421 6.421 6.421 1,279,814 -0.09(-1.39%)
Sep 03, 2015 6.545 6.592 6.486 6.511 1,140,084 -0.03(-0.43%)
Sep 02, 2015 6.586 6.651 6.496 6.539 1,903,147 -0.02(-0.29%)
Sep 01, 2015 6.583 6.651 6.513 6.558 1,644,457 -0.10(-1.54%)
Aug 31, 2015 6.704 6.717 6.598 6.661 1,617,481 -0.06(-0.93%)
Aug 28, 2015 6.795 6.817 6.664 6.723 1,302,032 -0.07(-1.06%)
Aug 27, 2015 6.648 6.848 6.611 6.795 1,791,291 +0.16(+2.40%)
Aug 26, 2015 6.514 6.673 6.511 6.636 2,107,779 +0.15(+2.36%)
Aug 25, 2015 6.630 6.630 6.467 6.483 2,499,674 -0.04(-0.57%)
Aug 24, 2015 6.567 6.678 6.237 6.520 3,229,226 -0.25(-3.73%)
Aug 21, 2015 6.795 6.913 6.721 6.773 2,138,676 -0.14(-1.98%)
Aug 20, 2015 6.951 6.991 6.907 6.910 1,522,125 -0.06(-0.81%)
Aug 19, 2015 6.923 6.997 6.907 6.966 1,089,918 -0.02(-0.27%)
Aug 18, 2015 7.019 7.019 6.946 6.985 1,452,680 -0.04(-0.53%)
Aug 17, 2015 6.988 7.041 6.929 7.022 1,225,692 +0.02(+0.22%)
Aug 14, 2015 6.944 7.033 6.866 7.007 1,078,881 +0.06(+0.85%)
Aug 13, 2015 6.941 7.032 6.862 6.947 1,322,273 -0.02(-0.36%)
Aug 12, 2015 6.917 6.972 6.874 6.972 1,370,766 +0.05(+0.71%)
Aug 11, 2015 6.914 6.979 6.868 6.923 1,625,859 +0.02(+0.22%)
Aug 10, 2015 6.788 6.939 6.760 6.908 2,280,803 +0.12(+1.76%)
Aug 07, 2015 6.911 6.926 6.773 6.788 1,210,531 -0.15(-2.17%)
Aug 06, 2015 6.951 7.003 6.862 6.939 1,538,375 -0.02(-0.35%)
Aug 05, 2015 6.985 6.994 6.891 6.963 2,191,112 -0.03(-0.44%)
Aug 04, 2015 7.065 7.065 6.979 6.994 2,809,863 -0.04(-0.61%)
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.