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

Armour Residential R (NY: ARR )

19.17 -0.04 (-0.21%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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 (%)
Nov 29, 2019 8.879 8.951 8.858 8.925 679,154 +0.04(+0.47%)
Nov 27, 2019 8.900 8.905 8.858 8.884 606,249 +0.01(+0.06%)
Nov 26, 2019 8.879 8.956 8.858 8.879 1,027,555 +0.02(+0.23%)
Nov 25, 2019 8.791 8.874 8.781 8.858 1,561,540 +0.08(+0.94%)
Nov 22, 2019 8.796 8.804 8.724 8.775 711,255 -0.01(-0.06%)
Nov 21, 2019 8.806 8.806 8.724 8.781 744,693 -0.01(-0.12%)
Nov 20, 2019 8.791 8.817 8.760 8.791 1,026,851 -0.02(-0.18%)
Nov 19, 2019 8.770 8.832 8.770 8.806 729,091 +0.04(+0.47%)
Nov 18, 2019 8.724 8.808 8.724 8.765 1,017,260 +0.03(+0.36%)
Nov 15, 2019 8.677 8.765 8.677 8.734 956,269 +0.04(+0.42%)
Nov 14, 2019 8.775 8.786 8.641 8.698 936,776 -0.07(-0.77%)
Nov 13, 2019 8.729 8.775 8.693 8.765 955,887 +0.03(+0.35%)
Nov 12, 2019 8.704 8.755 8.647 8.734 1,124,104 +0.05(+0.53%)
Nov 11, 2019 8.693 8.716 8.668 8.688 919,588 -0.01(-0.06%)
Nov 08, 2019 8.647 8.709 8.627 8.693 923,866 +0.04(+0.47%)
Nov 07, 2019 8.683 8.714 8.637 8.652 807,168 -0.03(-0.35%)
Nov 06, 2019 8.586 8.693 8.524 8.683 946,818 +0.10(+1.13%)
Nov 05, 2019 8.622 8.652 8.576 8.586 975,155 -0.04(-0.42%)
Nov 04, 2019 8.617 8.704 8.611 8.622 1,267,745 +0.01(+0.06%)
Nov 01, 2019 8.576 8.678 8.576 8.617 822,104 +0.05(+0.60%)
Oct 31, 2019 8.483 8.578 8.478 8.565 1,071,245 +0.08(+0.97%)
Oct 30, 2019 8.555 8.560 8.478 8.483 777,428 -0.07(-0.78%)
Oct 29, 2019 8.489 8.571 8.489 8.550 1,010,502 +0.04(+0.48%)
Oct 28, 2019 8.545 8.555 8.499 8.509 822,404 -0.01(-0.06%)
Oct 25, 2019 8.617 8.632 8.504 8.514 1,011,565 -0.10(-1.13%)
Oct 24, 2019 8.780 8.796 8.361 8.611 2,690,144 -0.16(-1.87%)
Oct 23, 2019 8.760 8.811 8.709 8.775 1,184,572 +0.04(+0.47%)
Oct 22, 2019 8.688 8.765 8.658 8.734 771,897 +0.05(+0.53%)
Oct 21, 2019 8.658 8.719 8.627 8.688 889,392 +0.06(+0.71%)
Oct 18, 2019 8.617 8.663 8.614 8.627 898,474 -0.01(-0.06%)
Oct 17, 2019 8.652 8.691 8.627 8.632 811,328 -0.02(-0.18%)
Oct 16, 2019 8.617 8.652 8.591 8.647 984,233 +0.06(+0.66%)
Oct 15, 2019 8.581 8.688 8.560 8.591 1,022,292 +0.03(+0.30%)
Oct 14, 2019 8.535 8.601 8.507 8.565 1,040,494 +0.03(+0.30%)
Oct 11, 2019 8.647 8.647 8.504 8.540 1,362,360 +0.02(+0.18%)
Oct 10, 2019 8.464 8.565 8.459 8.524 1,658,040 +0.08(+0.96%)
Oct 09, 2019 8.474 8.499 8.443 8.443 932,663 -0.01(-0.12%)
Oct 08, 2019 8.428 8.494 8.398 8.454 947,373 +0.00(+0.00%)
Oct 07, 2019 8.398 8.509 8.390 8.454 1,321,332 +0.06(+0.66%)
Oct 04, 2019 8.337 8.398 8.307 8.398 835,036 +0.06(+0.73%)
Oct 03, 2019 8.276 8.388 8.241 8.337 977,625 +0.04(+0.49%)
Oct 02, 2019 8.357 8.390 8.225 8.296 1,301,551 -0.09(-1.09%)
Oct 01, 2019 8.504 8.540 8.332 8.388 1,262,870 -0.10(-1.19%)
Sep 30, 2019 8.479 8.509 8.441 8.489 1,354,173 +0.03(+0.30%)
Sep 27, 2019 8.540 8.550 8.448 8.464 747,231 -0.05(-0.60%)
Sep 26, 2019 8.570 8.626 8.514 8.514 1,307,236 -0.06(-0.65%)
Sep 25, 2019 8.524 8.631 8.524 8.570 1,256,108 +0.05(+0.59%)
Sep 24, 2019 8.641 8.692 8.514 8.519 1,899,176 -0.11(-1.29%)
Sep 23, 2019 8.616 8.697 8.606 8.631 1,265,502 -0.03(-0.29%)
Sep 20, 2019 8.661 8.712 8.616 8.656 3,701,823 +0.02(+0.18%)
Sep 19, 2019 8.626 8.707 8.621 8.641 785,295 +0.02(+0.18%)
Sep 18, 2019 8.641 8.697 8.600 8.626 817,891 -0.01(-0.06%)
Sep 17, 2019 8.585 8.636 8.540 8.631 863,187 +0.03(+0.29%)
Sep 16, 2019 8.646 8.669 8.545 8.606 1,248,099 -0.07(-0.82%)
Sep 13, 2019 8.697 8.780 8.626 8.676 1,032,351 +0.02(+0.18%)
Sep 12, 2019 8.722 8.767 8.626 8.661 1,717,633 -0.04(-0.40%)
Sep 11, 2019 8.546 8.706 8.531 8.696 2,149,617 +0.19(+2.18%)
Sep 10, 2019 8.350 8.551 8.350 8.511 1,925,123 +0.16(+1.92%)
Sep 09, 2019 8.195 8.370 8.195 8.350 1,272,614 +0.17(+2.09%)
Sep 06, 2019 8.220 8.240 8.104 8.180 1,242,495 -0.03(-0.37%)
Sep 05, 2019 8.225 8.300 8.159 8.210 1,270,661 +0.03(+0.31%)
Sep 04, 2019 8.250 8.250 8.159 8.185 1,138,642 +0.02(+0.18%)
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.