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

Armour Residential R (NY: ARR )

18.17 -0.33 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2019 9.364 9.403 9.315 9.320 2,981,277 -0.07(-0.78%)
Apr 29, 2019 9.623 9.623 9.359 9.393 5,259,806 -0.20(-2.04%)
Apr 26, 2019 9.437 9.686 9.432 9.589 3,809,452 +0.20(+2.13%)
Apr 25, 2019 9.799 9.818 9.379 9.388 4,385,241 -0.45(-4.57%)
Apr 24, 2019 9.799 9.877 9.779 9.838 989,243 +0.06(+0.65%)
Apr 23, 2019 9.745 9.799 9.706 9.774 1,406,741 +0.04(+0.40%)
Apr 22, 2019 9.647 9.735 9.637 9.735 1,523,254 +0.08(+0.86%)
Apr 18, 2019 9.662 9.696 9.633 9.652 1,066,188 -0.02(-0.25%)
Apr 17, 2019 9.696 9.706 9.640 9.677 1,059,031 -0.02(-0.20%)
Apr 16, 2019 9.623 9.696 9.618 9.696 1,530,289 +0.07(+0.71%)
Apr 15, 2019 9.623 9.647 9.579 9.628 737,139 +0.00(+0.05%)
Apr 12, 2019 9.628 9.642 9.579 9.623 1,304,688 +0.01(+0.10%)
Apr 11, 2019 9.618 9.652 9.594 9.613 1,078,138 -0.00(-0.05%)
Apr 10, 2019 9.623 9.637 9.601 9.618 1,168,629 +0.01(+0.15%)
Apr 09, 2019 9.613 9.642 9.579 9.603 1,283,579 -0.01(-0.15%)
Apr 08, 2019 9.584 9.632 9.570 9.618 884,543 +0.02(+0.25%)
Apr 05, 2019 9.574 9.608 9.545 9.594 1,729,025 +0.03(+0.35%)
Apr 04, 2019 9.502 9.560 9.492 9.560 1,065,236 +0.06(+0.66%)
Apr 03, 2019 9.487 9.526 9.473 9.497 887,594 +0.02(+0.26%)
Apr 02, 2019 9.526 9.531 9.473 9.473 1,091,594 -0.03(-0.36%)
Apr 01, 2019 9.463 9.516 9.434 9.507 1,313,765 +0.06(+0.61%)
Mar 29, 2019 9.453 9.458 9.388 9.449 1,283,178 +0.00(+0.00%)
Mar 28, 2019 9.449 9.453 9.386 9.449 1,414,923 +0.02(+0.26%)
Mar 27, 2019 9.487 9.502 9.410 9.424 1,421,391 -0.06(-0.61%)
Mar 26, 2019 9.492 9.521 9.439 9.482 1,501,232 +0.03(+0.31%)
Mar 25, 2019 9.410 9.470 9.352 9.453 1,379,586 +0.08(+0.83%)
Mar 22, 2019 9.439 9.477 9.366 9.376 1,242,459 -0.06(-0.67%)
Mar 21, 2019 9.395 9.502 9.395 9.439 1,594,938 +0.05(+0.52%)
Mar 20, 2019 9.420 9.492 9.386 9.391 1,520,442 -0.04(-0.46%)
Mar 19, 2019 9.555 9.570 9.391 9.434 2,317,392 -0.12(-1.22%)
Mar 18, 2019 9.492 9.570 9.492 9.550 1,483,888 +0.05(+0.56%)
Mar 15, 2019 9.473 9.531 9.473 9.497 6,589,106 +0.02(+0.20%)
Mar 14, 2019 9.482 9.511 9.449 9.478 2,302,971 -0.02(-0.20%)
Mar 13, 2019 9.459 9.554 9.459 9.497 1,568,991 +0.04(+0.41%)
Mar 12, 2019 9.502 9.540 9.439 9.459 1,422,888 -0.02(-0.25%)
Mar 11, 2019 9.339 9.499 9.324 9.483 2,175,464 +0.18(+1.91%)
Mar 08, 2019 9.286 9.372 9.272 9.305 2,091,782 +0.02(+0.21%)
Mar 07, 2019 9.387 9.420 9.257 9.286 2,626,726 -0.10(-1.07%)
Mar 06, 2019 9.463 9.502 9.387 9.387 1,611,582 -0.06(-0.61%)
Mar 05, 2019 9.507 9.540 9.435 9.444 2,205,725 -0.08(-0.81%)
Mar 04, 2019 9.526 9.545 9.473 9.521 1,945,681 +0.00(+0.05%)
Mar 01, 2019 9.679 9.679 9.487 9.516 3,816,674 -0.09(-0.95%)
Feb 28, 2019 9.598 9.662 9.558 9.607 2,119,349 +0.02(+0.20%)
Feb 27, 2019 9.636 9.636 9.502 9.588 2,982,872 -0.05(-0.50%)
Feb 26, 2019 9.717 9.722 9.631 9.636 2,358,497 -0.06(-0.64%)
Feb 25, 2019 9.808 9.828 9.684 9.698 2,756,881 -0.09(-0.88%)
Feb 22, 2019 9.722 9.799 9.717 9.784 3,127,552 +0.04(+0.44%)
Feb 21, 2019 9.679 9.762 9.631 9.741 6,258,913 +0.06(+0.64%)
Feb 20, 2019 9.861 9.861 9.617 9.679 19,835,514 -0.36(-3.63%)
Feb 19, 2019 10.08 10.10 10.02 10.04 2,100,201 -0.04(-0.43%)
Feb 15, 2019 10.11 10.16 10.07 10.09 1,744,091 -0.01(-0.14%)
Feb 14, 2019 10.13 10.16 10.09 10.10 1,507,031 -0.03(-0.28%)
Feb 13, 2019 10.17 10.19 10.06 10.13 1,999,619 -0.01(-0.09%)
Feb 12, 2019 10.19 10.19 10.12 10.14 1,161,164 -0.03(-0.33%)
Feb 11, 2019 10.09 10.18 10.07 10.17 1,246,457 +0.09(+0.89%)
Feb 08, 2019 10.07 10.12 10.03 10.08 1,109,093 +0.01(+0.09%)
Feb 07, 2019 10.12 10.14 10.03 10.07 1,284,011 -0.05(-0.47%)
Feb 06, 2019 10.07 10.13 10.04 10.12 890,644 +0.02(+0.24%)
Feb 05, 2019 10.11 10.11 10.03 10.10 884,516 +0.00(+0.05%)
Feb 04, 2019 10.07 10.09 9.992 10.09 1,285,125 +0.02(+0.19%)
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.