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

Armour Residential R (NY: ARR )

19.22 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Aug 31, 2016 8.204 8.222 8.152 8.200 716,550 -0.03(-0.31%)
Aug 30, 2016 8.174 8.230 8.149 8.226 520,695 +0.06(+0.77%)
Aug 29, 2016 8.160 8.233 8.156 8.163 572,748 +0.02(+0.23%)
Aug 26, 2016 8.296 8.300 8.119 8.145 965,983 -0.13(-1.52%)
Aug 25, 2016 8.233 8.281 8.204 8.270 577,012 +0.04(+0.49%)
Aug 24, 2016 8.285 8.322 8.219 8.230 671,908 -0.05(-0.58%)
Aug 23, 2016 8.281 8.348 8.256 8.278 1,013,501 +0.04(+0.54%)
Aug 22, 2016 8.145 8.263 8.119 8.233 1,384,396 +0.11(+1.32%)
Aug 19, 2016 8.130 8.141 8.090 8.127 490,341 -0.02(-0.23%)
Aug 18, 2016 8.115 8.220 8.115 8.145 703,342 +0.03(+0.41%)
Aug 17, 2016 8.115 8.167 8.042 8.112 703,399 +0.01(+0.14%)
Aug 16, 2016 8.141 8.178 8.097 8.101 1,320,588 -0.06(-0.72%)
Aug 15, 2016 8.226 8.261 8.145 8.160 1,033,229 -0.08(-0.98%)
Aug 12, 2016 8.263 8.315 8.226 8.241 965,719 -0.01(-0.09%)
Aug 11, 2016 8.366 8.385 8.232 8.248 1,536,635 -0.11(-1.32%)
Aug 10, 2016 8.476 8.483 8.348 8.359 1,634,664 -0.08(-0.91%)
Aug 09, 2016 8.399 8.446 8.370 8.435 976,776 +0.03(+0.35%)
Aug 08, 2016 8.410 8.468 8.359 8.406 1,329,064 +0.03(+0.31%)
Aug 05, 2016 8.246 8.410 8.205 8.381 1,621,783 +0.17(+2.09%)
Aug 04, 2016 8.224 8.275 8.131 8.209 1,147,103 -0.03(-0.31%)
Aug 03, 2016 7.917 8.268 7.880 8.235 2,429,623 +0.31(+3.96%)
Aug 02, 2016 7.975 7.983 7.894 7.921 1,132,423 -0.05(-0.64%)
Aug 01, 2016 7.775 7.979 7.775 7.972 1,368,196 +0.20(+2.58%)
Jul 29, 2016 7.782 7.833 7.685 7.771 1,325,791 -0.02(-0.28%)
Jul 28, 2016 7.731 7.796 7.712 7.793 806,667 +0.05(+0.66%)
Jul 27, 2016 7.716 7.742 7.687 7.742 785,861 +0.04(+0.47%)
Jul 26, 2016 7.676 7.723 7.650 7.705 721,346 +0.03(+0.38%)
Jul 25, 2016 7.687 7.716 7.632 7.676 677,468 -0.01(-0.14%)
Jul 22, 2016 7.625 7.691 7.614 7.687 671,794 +0.09(+1.20%)
Jul 21, 2016 7.559 7.639 7.555 7.596 810,613 +0.03(+0.39%)
Jul 20, 2016 7.526 7.570 7.498 7.566 673,711 +0.03(+0.34%)
Jul 19, 2016 7.460 7.559 7.450 7.541 886,533 +0.07(+0.88%)
Jul 18, 2016 7.402 7.479 7.398 7.475 797,477 +0.05(+0.74%)
Jul 15, 2016 7.417 7.453 7.380 7.420 619,539 +0.03(+0.35%)
Jul 14, 2016 7.486 7.512 7.395 7.395 1,006,165 -0.12(-1.56%)
Jul 13, 2016 7.450 7.512 7.417 7.512 1,709,760 +0.07(+0.93%)
Jul 12, 2016 7.399 7.449 7.359 7.442 1,763,393 +0.06(+0.83%)
Jul 11, 2016 7.319 7.388 7.298 7.381 1,182,757 +0.06(+0.84%)
Jul 08, 2016 7.290 7.356 7.247 7.319 2,380,306 +0.07(+1.00%)
Jul 07, 2016 7.348 7.348 7.215 7.247 1,029,969 -0.11(-1.52%)
Jul 06, 2016 7.287 7.359 7.236 7.359 1,165,266 +0.07(+0.94%)
Jul 05, 2016 7.225 7.312 7.225 7.290 1,685,006 +0.06(+0.85%)
Jul 01, 2016 7.229 7.229 7.229 7.229 1,469,249 +0.00(+0.05%)
Jun 30, 2016 7.117 7.225 7.063 7.225 1,915,557 +0.14(+1.94%)
Jun 29, 2016 7.020 7.113 6.980 7.088 1,339,292 +0.15(+2.19%)
Jun 28, 2016 6.821 6.983 6.821 6.936 1,165,830 +0.12(+1.75%)
Jun 27, 2016 6.814 6.843 6.732 6.817 1,744,720 -0.05(-0.68%)
Jun 24, 2016 6.814 6.965 6.752 6.864 1,914,924 -0.04(-0.58%)
Jun 23, 2016 6.926 6.933 6.886 6.904 619,581 +0.02(+0.26%)
Jun 22, 2016 6.922 6.947 6.886 6.886 1,081,285 -0.03(-0.47%)
Jun 21, 2016 6.958 6.980 6.886 6.918 1,889,472 -0.05(-0.73%)
Jun 20, 2016 7.016 7.045 6.969 6.969 1,368,752 -0.01(-0.21%)
Jun 17, 2016 7.012 7.113 6.983 6.983 2,783,807 -0.04(-0.62%)
Jun 16, 2016 6.976 7.047 6.976 7.027 1,254,373 +0.04(+0.57%)
Jun 15, 2016 6.944 7.052 6.936 6.987 922,286 +0.04(+0.62%)
Jun 14, 2016 6.980 7.027 6.929 6.944 948,344 -0.07(-0.93%)
Jun 13, 2016 7.088 7.135 6.973 7.009 1,060,146 -0.12(-1.62%)
Jun 10, 2016 7.160 7.167 7.058 7.124 1,508,224 -0.05(-0.65%)
Jun 09, 2016 7.160 7.178 7.067 7.171 1,064,662 +0.01(+0.15%)
Jun 08, 2016 7.096 7.174 7.071 7.160 1,269,769 +0.06(+0.91%)
Jun 07, 2016 7.064 7.106 6.992 7.096 1,118,565 +0.03(+0.46%)
Jun 06, 2016 7.078 7.092 7.031 7.064 1,149,487 +0.00(+0.05%)
Jun 03, 2016 7.042 7.142 7.026 7.060 1,288,737 +0.05(+0.76%)
Jun 02, 2016 6.974 7.028 6.949 7.006 1,278,339 +0.03(+0.46%)
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.