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

Armour Residential R (NY: ARR )

18.56 +0.35 (+1.92%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 26, 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, 2019 9.375 9.462 9.364 9.449 1,240,479 +0.07(+0.73%)
Dec 30, 2019 9.465 9.523 9.375 9.380 1,286,199 -0.10(-1.00%)
Dec 27, 2019 9.470 9.507 9.430 9.475 1,119,817 +0.03(+0.34%)
Dec 26, 2019 9.396 9.449 9.380 9.443 1,311,328 +0.05(+0.51%)
Dec 24, 2019 9.338 9.396 9.306 9.396 711,493 +0.09(+0.97%)
Dec 23, 2019 9.332 9.338 9.237 9.306 1,229,837 -0.02(-0.23%)
Dec 20, 2019 9.322 9.343 9.264 9.327 2,531,077 +0.04(+0.40%)
Dec 19, 2019 9.264 9.348 9.232 9.290 1,002,182 +0.01(+0.11%)
Dec 18, 2019 9.274 9.295 9.216 9.280 819,565 +0.02(+0.17%)
Dec 17, 2019 9.131 9.285 9.131 9.264 1,050,386 +0.10(+1.04%)
Dec 16, 2019 9.253 9.280 9.137 9.168 1,676,542 -0.08(-0.91%)
Dec 13, 2019 9.195 9.253 9.158 9.253 1,019,958 +0.03(+0.29%)
Dec 12, 2019 9.211 9.279 9.200 9.227 1,418,451 +0.02(+0.17%)
Dec 11, 2019 9.237 9.253 9.180 9.211 1,059,164 -0.03(-0.28%)
Dec 10, 2019 9.200 9.261 9.148 9.237 1,954,957 +0.04(+0.40%)
Dec 09, 2019 9.164 9.274 9.143 9.200 1,539,770 +0.04(+0.46%)
Dec 06, 2019 9.122 9.169 9.090 9.159 986,163 +0.06(+0.69%)
Dec 05, 2019 9.132 9.132 9.075 9.096 1,008,523 -0.03(-0.34%)
Dec 04, 2019 9.085 9.159 9.070 9.127 1,157,328 +0.03(+0.35%)
Dec 03, 2019 9.049 9.111 9.017 9.096 821,057 +0.04(+0.40%)
Dec 02, 2019 9.075 9.122 9.020 9.059 1,143,300 +0.02(+0.23%)
Nov 29, 2019 8.991 9.064 8.970 9.038 670,682 +0.04(+0.47%)
Nov 27, 2019 9.012 9.017 8.970 8.996 598,687 +0.01(+0.06%)
Nov 26, 2019 8.991 9.070 8.970 8.991 1,014,737 +0.02(+0.23%)
Nov 25, 2019 8.902 8.986 8.892 8.970 1,542,062 +0.08(+0.94%)
Nov 22, 2019 8.907 8.915 8.834 8.886 702,383 -0.01(-0.06%)
Nov 21, 2019 8.918 8.918 8.834 8.892 735,403 -0.01(-0.12%)
Nov 20, 2019 8.902 8.928 8.871 8.902 1,014,042 -0.02(-0.18%)
Nov 19, 2019 8.881 8.944 8.881 8.918 719,996 +0.04(+0.47%)
Nov 18, 2019 8.834 8.919 8.834 8.876 1,004,570 +0.03(+0.36%)
Nov 15, 2019 8.787 8.876 8.787 8.844 944,341 +0.04(+0.42%)
Nov 14, 2019 8.886 8.897 8.750 8.808 925,091 -0.07(-0.77%)
Nov 13, 2019 8.839 8.886 8.803 8.876 943,963 +0.03(+0.35%)
Nov 12, 2019 8.814 8.865 8.757 8.845 1,110,082 +0.05(+0.53%)
Nov 11, 2019 8.803 8.827 8.777 8.798 908,117 -0.01(-0.06%)
Nov 08, 2019 8.757 8.819 8.736 8.803 912,341 +0.04(+0.47%)
Nov 07, 2019 8.793 8.824 8.746 8.762 797,099 -0.03(-0.35%)
Nov 06, 2019 8.694 8.803 8.632 8.793 935,007 +0.10(+1.13%)
Nov 05, 2019 8.731 8.762 8.684 8.694 962,991 -0.04(-0.42%)
Nov 04, 2019 8.725 8.814 8.720 8.731 1,251,931 +0.01(+0.06%)
Nov 01, 2019 8.684 8.788 8.684 8.725 811,849 +0.05(+0.60%)
Oct 31, 2019 8.591 8.687 8.585 8.674 1,057,882 +0.08(+0.97%)
Oct 30, 2019 8.663 8.668 8.585 8.591 767,730 -0.07(-0.78%)
Oct 29, 2019 8.596 8.679 8.596 8.658 997,897 +0.04(+0.48%)
Oct 28, 2019 8.653 8.663 8.606 8.617 812,146 -0.01(-0.06%)
Oct 25, 2019 8.725 8.741 8.611 8.622 998,946 -0.10(-1.13%)
Oct 24, 2019 8.891 8.907 8.466 8.720 2,656,587 -0.17(-1.87%)
Oct 23, 2019 8.871 8.922 8.819 8.886 1,169,795 +0.04(+0.47%)
Oct 22, 2019 8.798 8.876 8.767 8.845 762,268 +0.05(+0.53%)
Oct 21, 2019 8.767 8.829 8.736 8.798 878,297 +0.06(+0.71%)
Oct 18, 2019 8.725 8.772 8.723 8.736 887,266 -0.01(-0.06%)
Oct 17, 2019 8.762 8.801 8.736 8.741 801,207 -0.02(-0.18%)
Oct 16, 2019 8.725 8.762 8.700 8.757 971,956 +0.06(+0.66%)
Oct 15, 2019 8.689 8.798 8.668 8.700 1,009,540 +0.03(+0.30%)
Oct 14, 2019 8.643 8.710 8.614 8.674 1,027,514 +0.03(+0.30%)
Oct 11, 2019 8.757 8.757 8.611 8.648 1,345,366 +0.02(+0.18%)
Oct 10, 2019 8.571 8.673 8.565 8.632 1,637,357 +0.08(+0.96%)
Oct 09, 2019 8.581 8.606 8.550 8.550 921,029 -0.01(-0.12%)
Oct 08, 2019 8.535 8.601 8.504 8.560 935,556 +0.00(+0.00%)
Oct 07, 2019 8.504 8.617 8.496 8.560 1,304,850 +0.06(+0.66%)
Oct 04, 2019 8.442 8.504 8.411 8.504 824,620 +0.06(+0.73%)
Oct 03, 2019 8.381 8.494 8.345 8.442 965,430 +0.04(+0.49%)
Oct 02, 2019 8.463 8.496 8.329 8.401 1,285,316 -0.09(-1.09%)
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.