Skip to main content

Armour Residential R (NY: ARR )

19.77 +0.16 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.10 11.10 11.10 0 -0.11(-0.96%)
Dec 28, 2017 11.16 11.21 11.08 11.21 549,390 +0.08(+0.70%)
Dec 27, 2017 11.09 11.19 11.05 11.13 730,530 +0.06(+0.58%)
Dec 26, 2017 10.97 11.10 10.97 11.07 557,837 +0.10(+0.87%)
Dec 22, 2017 11.05 11.05 10.97 10.97 777,766 -0.03(-0.31%)
Dec 21, 2017 10.99 11.07 10.97 11.01 810,456 +0.06(+0.51%)
Dec 20, 2017 10.92 11.00 10.83 10.95 756,941 +0.08(+0.71%)
Dec 19, 2017 11.11 11.20 10.87 10.87 1,636,030 -0.29(-2.63%)
Dec 18, 2017 11.33 11.43 11.15 11.17 1,331,890 -0.14(-1.26%)
Dec 15, 2017 11.19 11.44 11.19 11.31 3,388,900 +0.13(+1.20%)
Dec 14, 2017 11.25 11.25 11.16 11.18 1,015,281 -0.01(-0.08%)
Dec 13, 2017 11.18 11.34 11.12 11.18 1,553,440 +0.00(+0.04%)
Dec 12, 2017 11.11 11.23 11.09 11.18 1,344,240 +0.08(+0.73%)
Dec 11, 2017 11.03 11.13 11.01 11.10 1,108,761 +0.10(+0.93%)
Dec 08, 2017 11.07 11.07 10.94 11.00 1,134,042 -0.04(-0.35%)
Dec 07, 2017 11.01 11.10 10.97 11.03 914,931 +0.02(+0.19%)
Dec 06, 2017 11.00 11.07 10.98 11.01 608,521 +0.02(+0.16%)
Dec 05, 2017 11.02 11.06 10.97 11.00 826,636 -0.02(-0.19%)
Dec 04, 2017 10.97 11.08 10.95 11.02 1,185,623 +0.10(+0.94%)
Dec 01, 2017 10.85 10.92 10.74 10.91 847,896 +0.08(+0.71%)
Nov 30, 2017 10.97 10.99 10.81 10.84 1,106,775 -0.10(-0.94%)
Nov 29, 2017 10.90 11.00 10.90 10.94 1,021,081 +0.01(+0.08%)
Nov 28, 2017 10.82 10.96 10.78 10.93 923,874 +0.13(+1.19%)
Nov 27, 2017 10.91 10.93 10.80 10.80 946,468 -0.10(-0.94%)
Nov 24, 2017 10.97 10.98 10.86 10.91 699,326 -0.04(-0.35%)
Nov 22, 2017 10.82 10.98 10.80 10.94 893,993 +0.15(+1.35%)
Nov 21, 2017 10.67 10.81 10.67 10.80 1,080,543 +0.16(+1.53%)
Nov 20, 2017 10.54 10.66 10.50 10.64 1,109,344 +0.11(+1.06%)
Nov 17, 2017 10.46 10.58 10.45 10.52 2,541,888 +0.06(+0.57%)
Nov 16, 2017 10.46 10.55 10.44 10.46 1,085,182 +0.01(+0.08%)
Nov 15, 2017 10.50 10.58 10.37 10.46 1,045,798 -0.10(-0.97%)
Nov 14, 2017 10.44 10.59 10.40 10.56 1,403,434 +0.12(+1.11%)
Nov 13, 2017 10.33 10.47 10.27 10.44 1,775,407 +0.15(+1.45%)
Nov 10, 2017 10.35 10.41 10.29 10.29 1,340,872 -0.04(-0.41%)
Nov 09, 2017 10.33 10.42 10.27 10.34 957,744 +0.00(+0.00%)
Nov 08, 2017 10.27 10.38 10.26 10.34 1,198,686 +0.06(+0.62%)
Nov 07, 2017 10.23 10.37 10.17 10.27 2,530,767 +0.02(+0.21%)
Nov 06, 2017 10.37 10.37 10.17 10.25 2,733,363 -0.14(-1.39%)
Nov 03, 2017 10.34 10.44 10.32 10.40 1,239,937 -0.02(-0.16%)
Nov 02, 2017 10.65 10.68 10.33 10.41 2,491,383 -0.24(-2.24%)
Nov 01, 2017 10.72 10.77 10.61 10.65 1,576,548 +0.00(+0.00%)
Oct 31, 2017 10.78 10.81 10.64 10.65 1,824,250 -0.11(-1.03%)
Oct 30, 2017 10.84 10.91 10.69 10.76 2,476,758 -0.05(-0.43%)
Oct 27, 2017 10.85 10.85 10.66 10.81 2,059,491 -0.01(-0.08%)
Oct 26, 2017 11.19 11.19 10.76 10.82 3,753,187 -0.36(-3.23%)
Oct 25, 2017 11.41 11.41 11.09 11.18 1,255,613 -0.22(-1.90%)
Oct 24, 2017 11.48 11.52 11.38 11.39 503,348 -0.03(-0.30%)
Oct 23, 2017 11.54 11.55 11.38 11.43 1,049,214 -0.11(-0.92%)
Oct 20, 2017 11.59 11.60 11.51 11.54 872,290 -0.04(-0.33%)
Oct 19, 2017 11.50 11.59 11.44 11.57 1,540,276 +0.03(+0.29%)
Oct 18, 2017 11.55 11.57 11.52 11.54 1,054,574 -0.01(-0.07%)
Oct 17, 2017 11.54 11.57 11.50 11.55 1,495,088 +0.01(+0.11%)
Oct 16, 2017 11.50 11.57 11.50 11.54 1,266,493 +0.07(+0.59%)
Oct 13, 2017 11.46 11.49 11.38 11.47 1,250,744 +0.07(+0.60%)
Oct 12, 2017 11.42 11.46 11.33 11.40 1,390,987 -0.03(-0.26%)
Oct 11, 2017 11.36 11.45 11.36 11.43 1,204,190 +0.06(+0.52%)
Oct 10, 2017 11.44 11.45 11.36 11.37 1,301,823 -0.03(-0.26%)
Oct 09, 2017 11.28 11.43 11.28 11.40 1,253,787 +0.13(+1.12%)
Oct 06, 2017 11.38 11.38 11.23 11.27 1,461,272 -0.14(-1.18%)
Oct 05, 2017 11.40 11.50 11.37 11.41 1,461,068 +0.00(+0.04%)
Oct 04, 2017 11.43 11.44 11.37 11.40 972,210 -0.03(-0.22%)
Oct 03, 2017 11.47 11.50 11.40 11.43 1,244,007 -0.06(-0.51%)
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.