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

Armour Residential R (NY: ARR )

20.70 +0.05 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Dec 31, 2015 0.6290 0.6325 0.6325 0.6325 27,009,896 +0.00(+0.23%)
Dec 30, 2015 0.6351 0.6363 0.6308 0.6310 27,883,220 -0.00(-0.23%)
Dec 29, 2015 0.6372 0.6380 0.6293 0.6325 27,545,106 -0.00(-0.23%)
Dec 28, 2015 0.6337 0.6383 0.6287 0.6340 26,076,608 -0.00(-0.14%)
Dec 24, 2015 0.6342 0.6348 0.6348 0.6348 28,007,588 +0.00(+0.32%)
Dec 23, 2015 0.6360 0.6386 0.6308 0.6328 29,440,960 +0.00(+0.18%)
Dec 22, 2015 0.6194 0.6389 0.6165 0.6316 49,179,720 +0.01(+1.97%)
Dec 21, 2015 0.6249 0.6267 0.6058 0.6194 36,534,576 -0.00(-0.47%)
Dec 18, 2015 0.6122 0.6273 0.6116 0.6223 115,339,312 +0.01(+1.52%)
Dec 17, 2015 0.6055 0.6148 0.6049 0.6130 32,199,196 +0.01(+1.35%)
Dec 16, 2015 0.5956 0.6069 0.5942 0.6049 35,688,704 +0.01(+1.91%)
Dec 15, 2015 0.5744 0.5947 0.5726 0.5936 30,452,034 +0.02(+4.13%)
Dec 14, 2015 0.5895 0.5962 0.5680 0.5700 33,899,296 +0.02(+2.94%)
Dec 11, 2015 0.5631 0.5644 0.5505 0.5537 38,597,844 -0.01(-1.71%)
Dec 10, 2015 0.5580 0.5651 0.5580 0.5634 20,482,748 +0.00(+0.81%)
Dec 09, 2015 0.5564 0.5631 0.5545 0.5588 20,386,636 +0.00(+0.29%)
Dec 08, 2015 0.5593 0.5634 0.5527 0.5572 20,176,768 -0.00(-0.76%)
Dec 07, 2015 0.5620 0.5644 0.5591 0.5615 20,424,206 -0.00(-0.29%)
Dec 04, 2015 0.5604 0.5671 0.5604 0.5631 16,447,483 +0.00(+0.67%)
Dec 03, 2015 0.5593 0.5671 0.5585 0.5593 18,260,742 +0.00(+0.00%)
Dec 02, 2015 0.5658 0.5692 0.5583 0.5593 22,994,732 -0.01(-1.37%)
Dec 01, 2015 0.5663 0.5692 0.5650 0.5671 17,686,690 +0.00(+0.33%)
Nov 30, 2015 0.5666 0.5676 0.5618 0.5652 15,060,763 -0.00(-0.14%)
Nov 27, 2015 0.5618 0.5679 0.5607 0.5660 8,673,888 +0.01(+0.95%)
Nov 25, 2015 0.5607 0.5607 0.5607 0.5607 9,596,200 -0.00(-0.14%)
Nov 24, 2015 0.5569 0.5635 0.5556 0.5615 16,374,026 +0.00(+0.38%)
Nov 23, 2015 0.5591 0.5610 0.5532 0.5593 12,295,697 +0.00(+0.19%)
Nov 20, 2015 0.5601 0.5636 0.5559 0.5583 11,371,852 -0.00(-0.05%)
Nov 19, 2015 0.5561 0.5604 0.5545 0.5585 9,411,940 +0.00(+0.48%)
Nov 18, 2015 0.5503 0.5561 0.5503 0.5559 11,976,671 +0.01(+1.56%)
Nov 17, 2015 0.5516 0.5540 0.5436 0.5473 15,370,443 -0.00(-0.58%)
Nov 16, 2015 0.5412 0.5511 0.5396 0.5505 17,479,888 +0.01(+1.53%)
Nov 13, 2015 0.5422 0.5473 0.5401 0.5422 20,686,746 -0.00(-0.54%)
Nov 12, 2015 0.5551 0.5561 0.5449 0.5452 15,971,150 +0.02(+4.67%)
Nov 11, 2015 0.5166 0.5235 0.5159 0.5208 20,264,014 +0.00(+0.96%)
Nov 10, 2015 0.5137 0.5174 0.5107 0.5159 26,300,880 +0.00(+0.48%)
Nov 09, 2015 0.5053 0.5176 0.4972 0.5134 32,480,810 +0.02(+3.33%)
Nov 06, 2015 0.5021 0.5050 0.4944 0.4969 30,955,240 -0.01(-1.56%)
Nov 05, 2015 0.5137 0.5137 0.5041 0.5048 22,912,684 -0.01(-1.96%)
Nov 04, 2015 0.5161 0.5189 0.5117 0.5149 15,029,897 -0.00(-0.57%)
Nov 03, 2015 0.5139 0.5186 0.5117 0.5179 14,200,427 +0.00(+0.72%)
Nov 02, 2015 0.5055 0.5159 0.5055 0.5142 14,762,301 +0.01(+1.61%)
Oct 30, 2015 0.5090 0.5102 0.5036 0.5060 12,447,489 -0.00(-0.53%)
Oct 29, 2015 0.5142 0.5159 0.5055 0.5087 12,550,813 -0.01(-1.53%)
Oct 28, 2015 0.5100 0.5169 0.5038 0.5166 18,585,366 +0.01(+1.45%)
Oct 27, 2015 0.5223 0.5223 0.5068 0.5092 21,605,928 -0.02(-2.87%)
Oct 26, 2015 0.5238 0.5265 0.5226 0.5243 22,093,554 -0.00(-0.14%)
Oct 23, 2015 0.5275 0.5290 0.5198 0.5250 12,672,506 +0.00(+0.00%)
Oct 22, 2015 0.5245 0.5288 0.5216 0.5250 15,776,400 +0.00(+0.80%)
Oct 21, 2015 0.5235 0.5253 0.5205 0.5208 16,407,495 -0.00(-0.38%)
Oct 20, 2015 0.5218 0.5248 0.5189 0.5228 11,647,905 +0.00(+0.00%)
Oct 19, 2015 0.5245 0.5263 0.5213 0.5228 15,000,376 -0.00(-0.38%)
Oct 16, 2015 0.5238 0.5277 0.5201 0.5248 26,702,172 +0.00(+0.14%)
Oct 15, 2015 0.5211 0.5272 0.5164 0.5240 30,863,960 +0.00(+0.66%)
Oct 14, 2015 0.5211 0.5255 0.5191 0.5206 32,172,054 -0.00(-0.05%)
Oct 13, 2015 0.5208 0.5245 0.5169 0.5208 25,751,374 +0.03(+6.24%)
Oct 12, 2015 0.4891 0.4902 0.4834 0.4902 27,099,772 +0.00(+0.23%)
Oct 09, 2015 0.4887 0.4915 0.4873 0.4891 34,144,088 +0.00(+0.00%)
Oct 08, 2015 0.4830 0.4896 0.4807 0.4891 35,286,932 +0.01(+1.37%)
Oct 07, 2015 0.4759 0.4825 0.4748 0.4825 40,775,416 +0.01(+1.63%)
Oct 06, 2015 0.4704 0.4780 0.4677 0.4748 30,196,422 +0.00(+0.92%)
Oct 05, 2015 0.4534 0.4725 0.4522 0.4704 44,012,160 +0.02(+4.19%)
Oct 02, 2015 0.4531 0.4568 0.4492 0.4515 36,315,900 -0.00(-0.85%)
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.