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: 4:10 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 28, 2017 9.864 9.878 9.659 9.671 1,399,302 -0.18(-1.84%)
Apr 27, 2017 9.792 9.892 9.767 9.852 977,346 +0.06(+0.62%)
Apr 26, 2017 9.647 9.838 9.647 9.792 873,350 +0.12(+1.29%)
Apr 25, 2017 9.603 9.727 9.599 9.667 957,868 +0.05(+0.50%)
Apr 24, 2017 9.558 9.634 9.542 9.619 829,518 +0.08(+0.80%)
Apr 21, 2017 9.478 9.579 9.446 9.542 761,624 +0.07(+0.76%)
Apr 20, 2017 9.458 9.526 9.414 9.470 769,516 +0.01(+0.13%)
Apr 19, 2017 9.490 9.506 9.430 9.458 836,370 -0.02(-0.25%)
Apr 18, 2017 9.486 9.526 9.454 9.482 712,384 -0.02(-0.21%)
Apr 17, 2017 9.386 9.502 9.378 9.502 930,179 +0.14(+1.46%)
Apr 13, 2017 9.321 9.394 9.308 9.366 814,752 +0.04(+0.47%)
Apr 12, 2017 9.362 9.383 9.289 9.321 816,489 -0.06(-0.69%)
Apr 11, 2017 9.310 9.426 9.246 9.386 1,438,248 +0.08(+0.81%)
Apr 10, 2017 9.218 9.342 9.186 9.310 1,412,133 +0.13(+1.39%)
Apr 07, 2017 9.206 9.258 9.171 9.182 1,166,695 -0.03(-0.30%)
Apr 06, 2017 9.163 9.218 9.083 9.210 843,963 +0.05(+0.52%)
Apr 05, 2017 9.214 9.242 9.133 9.163 1,361,634 -0.05(-0.52%)
Apr 04, 2017 9.099 9.216 9.071 9.210 993,015 +0.12(+1.27%)
Apr 03, 2017 9.071 9.127 9.059 9.095 936,843 +0.04(+0.48%)
Mar 31, 2017 9.087 9.114 8.995 9.051 1,411,663 -0.06(-0.61%)
Mar 30, 2017 9.230 9.246 9.095 9.107 1,086,939 -0.11(-1.21%)
Mar 29, 2017 9.103 9.236 9.091 9.218 1,380,748 +0.13(+1.40%)
Mar 28, 2017 8.880 9.107 8.856 9.091 1,605,331 +0.21(+2.33%)
Mar 27, 2017 8.816 8.901 8.800 8.884 627,084 +0.07(+0.77%)
Mar 24, 2017 8.872 8.939 8.808 8.816 919,335 -0.08(-0.90%)
Mar 23, 2017 8.868 8.943 8.824 8.896 968,596 +0.04(+0.40%)
Mar 22, 2017 8.820 8.868 8.800 8.860 968,955 +0.04(+0.41%)
Mar 21, 2017 8.784 8.868 8.736 8.824 1,350,727 +0.05(+0.59%)
Mar 20, 2017 8.824 8.832 8.743 8.772 909,265 -0.05(-0.59%)
Mar 17, 2017 8.756 8.828 8.720 8.824 1,700,028 +0.09(+1.00%)
Mar 16, 2017 8.676 8.760 8.661 8.736 970,584 +0.07(+0.78%)
Mar 15, 2017 8.501 8.688 8.501 8.668 1,031,997 +0.18(+2.06%)
Mar 14, 2017 8.593 8.597 8.489 8.493 770,393 -0.11(-1.25%)
Mar 13, 2017 8.652 8.716 8.585 8.601 825,724 -0.05(-0.55%)
Mar 10, 2017 8.494 8.671 8.494 8.648 1,584,830 +0.19(+2.19%)
Mar 09, 2017 8.573 8.653 8.459 8.463 1,475,970 -0.12(-1.38%)
Mar 08, 2017 8.767 8.771 8.581 8.581 1,772,807 -0.20(-2.25%)
Mar 07, 2017 8.810 8.850 8.771 8.779 795,327 -0.05(-0.54%)
Mar 06, 2017 8.822 8.849 8.771 8.826 1,047,067 +0.00(+0.04%)
Mar 03, 2017 8.929 8.929 8.771 8.822 1,199,402 -0.09(-0.98%)
Mar 02, 2017 8.913 8.980 8.889 8.909 1,745,302 +0.00(+0.04%)
Mar 01, 2017 8.929 9.004 8.862 8.905 1,810,138 +0.02(+0.22%)
Feb 28, 2017 8.897 8.976 8.842 8.885 2,129,138 +0.02(+0.27%)
Feb 27, 2017 8.846 8.976 8.830 8.862 2,029,225 +0.01(+0.09%)
Feb 24, 2017 8.735 8.874 8.712 8.854 1,925,777 +0.12(+1.40%)
Feb 23, 2017 8.692 8.791 8.688 8.731 1,552,024 +0.06(+0.64%)
Feb 22, 2017 8.641 8.712 8.589 8.676 1,153,424 +0.02(+0.27%)
Feb 21, 2017 8.593 8.668 8.435 8.652 1,895,171 +0.08(+0.88%)
Feb 17, 2017 8.577 8.577 8.577 0 -0.12(-1.36%)
Feb 16, 2017 8.498 8.712 8.498 8.696 2,346,190 +0.21(+2.42%)
Feb 15, 2017 8.502 8.530 8.427 8.490 752,027 -0.04(-0.51%)
Feb 14, 2017 8.573 8.609 8.494 8.534 998,248 -0.06(-0.69%)
Feb 13, 2017 8.550 8.625 8.534 8.593 879,167 +0.07(+0.79%)
Feb 10, 2017 8.522 8.569 8.471 8.526 1,299,284 +0.00(+0.05%)
Feb 09, 2017 8.526 8.549 8.420 8.522 1,490,683 -0.00(-0.05%)
Feb 08, 2017 8.436 8.530 8.381 8.526 1,002,254 +0.07(+0.83%)
Feb 07, 2017 8.475 8.499 8.401 8.455 750,169 -0.02(-0.18%)
Feb 06, 2017 8.412 8.522 8.409 8.471 955,660 +0.07(+0.79%)
Feb 03, 2017 8.393 8.424 8.373 8.405 982,552 +0.04(+0.47%)
Feb 02, 2017 8.342 8.416 8.326 8.365 839,522 +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.