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

Armour Residential R (NY: ARR )

19.18 -0.03 (-0.16%)
Streaming Delayed Price Updated: 2:28 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 (%)
Apr 30, 2018 9.909 9.935 9.830 9.835 1,110,260 -0.04(-0.44%)
Apr 27, 2018 9.839 9.930 9.783 9.878 950,070 +0.05(+0.53%)
Apr 26, 2018 9.887 9.996 9.757 9.826 1,656,556 -0.05(-0.53%)
Apr 25, 2018 9.817 9.896 9.809 9.878 1,164,283 +0.02(+0.18%)
Apr 24, 2018 9.870 9.943 9.800 9.861 1,462,581 -0.01(-0.13%)
Apr 23, 2018 9.965 9.991 9.844 9.874 854,136 -0.03(-0.31%)
Apr 20, 2018 9.922 9.935 9.861 9.904 665,465 +0.00(+0.00%)
Apr 19, 2018 10.06 10.08 9.883 9.904 1,088,913 -0.16(-1.56%)
Apr 18, 2018 10.08 10.13 10.02 10.06 813,883 -0.02(-0.17%)
Apr 17, 2018 10.08 10.10 10.03 10.08 767,204 +0.03(+0.30%)
Apr 16, 2018 10.07 10.08 10.000 10.05 861,773 +0.02(+0.22%)
Apr 13, 2018 10.14 10.14 10.000 10.03 588,738 -0.06(-0.60%)
Apr 12, 2018 10.17 10.17 10.07 10.09 821,439 -0.04(-0.39%)
Apr 11, 2018 10.11 10.14 10.04 10.13 783,085 +0.00(+0.04%)
Apr 10, 2018 10.17 10.20 10.11 10.12 1,092,730 +0.02(+0.17%)
Apr 09, 2018 10.14 10.22 10.10 10.10 661,121 -0.03(-0.30%)
Apr 06, 2018 10.08 10.19 10.08 10.13 1,457,682 +0.03(+0.30%)
Apr 05, 2018 10.11 10.13 10.04 10.10 621,768 +0.00(+0.00%)
Apr 04, 2018 10.00 10.15 10.00 10.10 660,515 +0.03(+0.26%)
Apr 03, 2018 10.00 10.14 9.971 10.08 706,590 +0.08(+0.78%)
Apr 02, 2018 10.01 10.09 9.859 10.00 1,033,602 -0.03(-0.34%)
Mar 29, 2018 10.04 10.04 10.04 0 +0.10(+1.00%)
Mar 28, 2018 9.889 9.979 9.841 9.936 864,302 +0.05(+0.48%)
Mar 27, 2018 9.837 9.966 9.773 9.889 1,072,050 +0.06(+0.61%)
Mar 26, 2018 9.755 9.848 9.725 9.829 753,800 +0.15(+1.56%)
Mar 23, 2018 9.742 9.820 9.678 9.678 715,227 -0.04(-0.44%)
Mar 22, 2018 9.721 9.872 9.708 9.721 954,405 -0.03(-0.27%)
Mar 21, 2018 9.768 9.821 9.716 9.747 624,835 -0.02(-0.22%)
Mar 20, 2018 9.781 9.829 9.725 9.768 512,365 -0.01(-0.09%)
Mar 19, 2018 9.807 9.811 9.686 9.777 718,349 -0.04(-0.40%)
Mar 16, 2018 9.699 9.850 9.678 9.816 3,152,052 +0.12(+1.24%)
Mar 15, 2018 9.790 9.790 9.635 9.695 997,327 -0.07(-0.75%)
Mar 14, 2018 9.729 9.893 9.729 9.768 1,379,364 -0.01(-0.13%)
Mar 13, 2018 9.803 9.877 9.773 9.781 1,270,186 +0.01(+0.09%)
Mar 12, 2018 9.700 9.835 9.683 9.773 1,545,290 +0.12(+1.28%)
Mar 09, 2018 9.606 9.832 9.490 9.649 1,479,254 +0.05(+0.49%)
Mar 08, 2018 9.606 9.636 9.525 9.602 550,008 +0.00(+0.04%)
Mar 07, 2018 9.597 1,880,548 +0.03(+0.31%)
Mar 06, 2018 9.473 9.578 9.362 9.567 1,148,396 +0.09(+0.95%)
Mar 05, 2018 9.277 9.533 9.277 9.478 1,117,331 +0.17(+1.84%)
Mar 02, 2018 9.148 9.324 9.148 9.307 1,164,036 +0.08(+0.88%)
Mar 01, 2018 9.187 9.324 9.166 9.225 1,035,986 +0.07(+0.75%)
Feb 28, 2018 9.418 9.443 9.157 9.157 1,923,271 -0.26(-2.77%)
Feb 27, 2018 9.704 9.764 9.413 9.418 1,594,100 -0.30(-3.08%)
Feb 26, 2018 9.773 9.803 9.683 9.717 928,663 -0.05(-0.48%)
Feb 23, 2018 9.661 9.773 9.657 9.764 869,765 +0.15(+1.56%)
Feb 22, 2018 9.683 9.721 9.593 9.614 861,744 +0.01(+0.09%)
Feb 21, 2018 9.649 9.828 9.606 9.606 1,214,930 -0.03(-0.27%)
Feb 20, 2018 9.901 9.965 9.591 9.632 1,448,964 -0.30(-3.06%)
Feb 16, 2018 9.935 9.935 9.935 0 +0.08(+0.78%)
Feb 15, 2018 9.589 9.909 9.499 9.858 1,740,812 +0.13(+1.36%)
Feb 14, 2018 9.619 9.768 9.499 9.726 834,665 +0.00(+0.04%)
Feb 13, 2018 9.628 9.768 9.564 9.721 930,622 +0.08(+0.84%)
Feb 12, 2018 9.535 9.662 9.454 9.641 1,049,527 +0.13(+1.38%)
Feb 09, 2018 9.526 9.560 9.352 9.509 1,411,603 +0.04(+0.45%)
Feb 08, 2018 9.539 9.649 9.467 9.467 1,208,626 -0.06(-0.62%)
Feb 07, 2018 9.569 9.645 9.526 9.526 1,104,125 -0.03(-0.35%)
Feb 06, 2018 9.297 9.645 9.183 9.560 2,121,464 -0.01(-0.09%)
Feb 05, 2018 9.670 9.677 9.335 9.569 1,913,119 -0.17(-1.78%)
Feb 02, 2018 9.865 9.891 9.670 9.742 1,673,971 -0.17(-1.75%)
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.