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

Armour Residential R (NY: ARR )

19.08 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2020 10.28 10.34 10.23 10.28 1,442,162 -0.02(-0.16%)
Jan 30, 2020 10.26 10.29 10.19 10.29 1,026,654 +0.04(+0.36%)
Jan 29, 2020 10.14 10.26 10.12 10.26 894,497 +0.13(+1.32%)
Jan 28, 2020 10.06 10.16 10.06 10.12 868,794 +0.09(+0.85%)
Jan 27, 2020 10.03 10.08 10.01 10.04 1,101,188 -0.07(-0.74%)
Jan 24, 2020 10.20 10.24 10.06 10.11 1,186,527 -0.09(-0.84%)
Jan 23, 2020 10.21 10.26 10.17 10.20 1,626,257 -0.01(-0.10%)
Jan 22, 2020 10.22 10.27 10.18 10.21 983,137 +0.03(+0.26%)
Jan 21, 2020 10.14 10.21 10.14 10.18 1,115,997 +0.04(+0.42%)
Jan 17, 2020 10.22 10.23 10.14 10.14 1,285,858 -0.07(-0.73%)
Jan 16, 2020 10.24 10.28 10.15 10.21 1,305,240 -0.02(-0.16%)
Jan 15, 2020 10.10 10.27 10.06 10.23 1,316,296 +0.15(+1.54%)
Jan 14, 2020 9.999 10.07 9.978 10.07 1,879,665 +0.08(+0.80%)
Jan 13, 2020 9.888 9.999 9.864 9.994 1,787,846 +0.10(+1.02%)
Jan 10, 2020 9.840 9.899 9.798 9.893 1,164,202 +0.06(+0.59%)
Jan 09, 2020 9.766 9.883 9.735 9.835 1,602,364 +0.12(+1.20%)
Jan 08, 2020 9.719 9.819 9.708 9.719 1,455,458 +0.02(+0.16%)
Jan 07, 2020 9.655 9.703 9.634 9.703 912,788 +0.06(+0.60%)
Jan 06, 2020 9.587 9.661 9.560 9.645 1,046,938 +0.05(+0.55%)
Jan 03, 2020 9.513 9.611 9.497 9.592 1,497,425 +0.05(+0.55%)
Jan 02, 2020 9.449 9.539 9.428 9.539 1,263,807 +0.09(+0.95%)
Dec 31, 2019 9.375 9.462 9.365 9.449 1,240,416 +0.07(+0.73%)
Dec 30, 2019 9.465 9.523 9.375 9.380 1,286,133 -0.10(-1.00%)
Dec 27, 2019 9.470 9.507 9.431 9.476 1,119,759 +0.03(+0.34%)
Dec 26, 2019 9.396 9.449 9.380 9.444 1,311,261 +0.05(+0.51%)
Dec 24, 2019 9.338 9.396 9.306 9.396 711,456 +0.09(+0.97%)
Dec 23, 2019 9.333 9.338 9.238 9.306 1,229,774 -0.02(-0.23%)
Dec 20, 2019 9.322 9.343 9.264 9.328 2,530,948 +0.04(+0.40%)
Dec 19, 2019 9.264 9.349 9.232 9.291 1,002,130 +0.01(+0.11%)
Dec 18, 2019 9.275 9.296 9.217 9.280 819,523 +0.02(+0.17%)
Dec 17, 2019 9.132 9.285 9.132 9.264 1,050,333 +0.10(+1.04%)
Dec 16, 2019 9.254 9.280 9.137 9.169 1,676,456 -0.08(-0.91%)
Dec 13, 2019 9.195 9.254 9.158 9.254 1,019,906 +0.03(+0.29%)
Dec 12, 2019 9.211 9.279 9.201 9.227 1,418,379 +0.02(+0.17%)
Dec 11, 2019 9.238 9.253 9.180 9.211 1,059,110 -0.03(-0.28%)
Dec 10, 2019 9.201 9.261 9.149 9.238 1,954,857 +0.04(+0.40%)
Dec 09, 2019 9.164 9.274 9.143 9.201 1,539,691 +0.04(+0.46%)
Dec 06, 2019 9.122 9.170 9.091 9.159 986,112 +0.06(+0.69%)
Dec 05, 2019 9.133 9.133 9.075 9.096 1,008,472 -0.03(-0.34%)
Dec 04, 2019 9.086 9.159 9.070 9.128 1,157,269 +0.03(+0.35%)
Dec 03, 2019 9.049 9.112 9.018 9.096 821,015 +0.04(+0.40%)
Dec 02, 2019 9.075 9.122 9.020 9.060 1,143,241 +0.02(+0.23%)
Nov 29, 2019 8.991 9.065 8.971 9.039 670,648 +0.04(+0.47%)
Nov 27, 2019 9.012 9.018 8.971 8.997 598,656 +0.01(+0.06%)
Nov 26, 2019 8.991 9.070 8.971 8.991 1,014,685 +0.02(+0.23%)
Nov 25, 2019 8.902 8.986 8.892 8.971 1,541,982 +0.08(+0.94%)
Nov 22, 2019 8.908 8.916 8.834 8.887 702,347 -0.01(-0.06%)
Nov 21, 2019 8.918 8.918 8.834 8.892 735,366 -0.01(-0.12%)
Nov 20, 2019 8.902 8.929 8.871 8.902 1,013,990 -0.02(-0.18%)
Nov 19, 2019 8.881 8.944 8.881 8.918 719,959 +0.04(+0.47%)
Nov 18, 2019 8.834 8.919 8.834 8.876 1,004,519 +0.03(+0.36%)
Nov 15, 2019 8.787 8.876 8.787 8.845 944,292 +0.04(+0.42%)
Nov 14, 2019 8.887 8.897 8.751 8.808 925,043 -0.07(-0.77%)
Nov 13, 2019 8.840 8.887 8.804 8.876 943,914 +0.03(+0.35%)
Nov 12, 2019 8.814 8.866 8.757 8.845 1,110,026 +0.05(+0.53%)
Nov 11, 2019 8.804 8.827 8.778 8.798 908,071 -0.01(-0.06%)
Nov 08, 2019 8.757 8.819 8.736 8.804 912,295 +0.04(+0.47%)
Nov 07, 2019 8.793 8.824 8.747 8.762 797,058 -0.03(-0.35%)
Nov 06, 2019 8.695 8.804 8.633 8.793 934,959 +0.10(+1.13%)
Nov 05, 2019 8.731 8.762 8.684 8.695 962,942 -0.04(-0.42%)
Nov 04, 2019 8.726 8.814 8.721 8.731 1,251,867 +0.01(+0.06%)
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.