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

Armour Residential R (NY: ARR )

19.09 -0.02 (-0.08%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 15, 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 (%)
Apr 28, 2017 9.741 9.755 9.538 9.550 1,416,977 -0.18(-1.84%)
Apr 27, 2017 9.669 9.769 9.646 9.729 989,691 +0.06(+0.62%)
Apr 26, 2017 9.527 9.715 9.527 9.669 884,382 +0.12(+1.29%)
Apr 25, 2017 9.483 9.606 9.479 9.546 969,967 +0.05(+0.50%)
Apr 24, 2017 9.439 9.514 9.423 9.499 839,996 +0.08(+0.80%)
Apr 21, 2017 9.360 9.459 9.328 9.423 771,244 +0.07(+0.76%)
Apr 20, 2017 9.340 9.408 9.296 9.352 779,236 +0.01(+0.13%)
Apr 19, 2017 9.372 9.388 9.313 9.340 846,935 -0.02(-0.25%)
Apr 18, 2017 9.368 9.408 9.336 9.364 721,382 -0.02(-0.21%)
Apr 17, 2017 9.269 9.384 9.261 9.384 941,928 +0.13(+1.46%)
Apr 13, 2017 9.205 9.277 9.192 9.249 825,043 +0.04(+0.47%)
Apr 12, 2017 9.245 9.266 9.173 9.205 826,803 -0.06(-0.68%)
Apr 11, 2017 9.194 9.308 9.131 9.269 1,456,415 +0.07(+0.81%)
Apr 10, 2017 9.103 9.225 9.072 9.194 1,429,970 +0.13(+1.39%)
Apr 07, 2017 9.092 9.143 9.056 9.068 1,181,432 -0.03(-0.30%)
Apr 06, 2017 9.048 9.103 8.970 9.095 854,623 +0.05(+0.52%)
Apr 05, 2017 9.099 9.127 9.019 9.048 1,378,834 -0.05(-0.52%)
Apr 04, 2017 8.985 9.101 8.958 9.095 1,005,559 +0.11(+1.27%)
Apr 03, 2017 8.958 9.013 8.946 8.981 948,677 +0.04(+0.48%)
Mar 31, 2017 8.973 9.000 8.883 8.938 1,429,495 -0.06(-0.61%)
Mar 30, 2017 9.115 9.131 8.981 8.993 1,100,669 -0.11(-1.21%)
Mar 29, 2017 8.989 9.121 8.977 9.103 1,398,190 +0.13(+1.40%)
Mar 28, 2017 8.769 8.993 8.745 8.977 1,625,608 +0.20(+2.33%)
Mar 27, 2017 8.706 8.790 8.690 8.773 635,005 +0.07(+0.77%)
Mar 24, 2017 8.761 8.828 8.698 8.706 930,947 -0.08(-0.90%)
Mar 23, 2017 8.757 8.832 8.714 8.785 980,831 +0.04(+0.40%)
Mar 22, 2017 8.710 8.757 8.690 8.749 981,195 +0.04(+0.41%)
Mar 21, 2017 8.674 8.757 8.627 8.714 1,367,789 +0.05(+0.59%)
Mar 20, 2017 8.714 8.722 8.634 8.663 920,751 -0.05(-0.59%)
Mar 17, 2017 8.647 8.718 8.611 8.714 1,721,502 +0.09(+1.00%)
Mar 16, 2017 8.568 8.651 8.553 8.627 982,844 +0.07(+0.78%)
Mar 15, 2017 8.395 8.580 8.395 8.560 1,045,033 +0.17(+2.06%)
Mar 14, 2017 8.485 8.489 8.383 8.387 780,124 -0.11(-1.25%)
Mar 13, 2017 8.544 8.607 8.478 8.493 836,154 -0.05(-0.55%)
Mar 10, 2017 8.388 8.563 8.388 8.541 1,604,849 +0.18(+2.19%)
Mar 09, 2017 8.466 8.545 8.353 8.357 1,494,614 -0.12(-1.38%)
Mar 08, 2017 8.658 8.661 8.474 8.474 1,795,201 -0.20(-2.25%)
Mar 07, 2017 8.700 8.740 8.661 8.669 805,373 -0.05(-0.54%)
Mar 06, 2017 8.712 8.739 8.661 8.716 1,060,294 +0.00(+0.04%)
Mar 03, 2017 8.818 8.818 8.661 8.712 1,214,552 -0.09(-0.98%)
Mar 02, 2017 8.802 8.868 8.779 8.798 1,767,348 +0.00(+0.04%)
Mar 01, 2017 8.818 8.892 8.751 8.794 1,833,003 +0.02(+0.22%)
Feb 28, 2017 8.786 8.864 8.732 8.775 2,156,032 +0.02(+0.27%)
Feb 27, 2017 8.736 8.864 8.720 8.751 2,054,858 +0.01(+0.09%)
Feb 24, 2017 8.626 8.763 8.603 8.743 1,950,102 +0.12(+1.40%)
Feb 23, 2017 8.583 8.681 8.580 8.622 1,571,629 +0.05(+0.64%)
Feb 22, 2017 8.533 8.603 8.482 8.568 1,167,994 +0.02(+0.27%)
Feb 21, 2017 8.486 8.560 8.330 8.544 1,919,110 +0.07(+0.88%)
Feb 17, 2017 8.470 8.470 8.470 0 -0.12(-1.36%)
Feb 16, 2017 8.392 8.603 8.392 8.587 2,375,826 +0.20(+2.42%)
Feb 15, 2017 8.396 8.423 8.322 8.384 761,527 -0.04(-0.51%)
Feb 14, 2017 8.466 8.502 8.388 8.427 1,010,857 -0.06(-0.69%)
Feb 13, 2017 8.443 8.517 8.427 8.486 890,272 +0.07(+0.79%)
Feb 10, 2017 8.416 8.462 8.365 8.420 1,315,696 +0.00(+0.05%)
Feb 09, 2017 8.420 8.443 8.315 8.416 1,509,513 -0.00(-0.05%)
Feb 08, 2017 8.331 8.423 8.276 8.420 1,014,914 +0.07(+0.83%)
Feb 07, 2017 8.369 8.393 8.296 8.350 759,644 -0.02(-0.18%)
Feb 06, 2017 8.307 8.416 8.304 8.365 967,731 +0.07(+0.79%)
Feb 03, 2017 8.288 8.319 8.269 8.300 994,963 +0.04(+0.47%)
Feb 02, 2017 8.238 8.311 8.222 8.261 850,126 +0.06(+0.75%)
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.