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

Armour Residential R (NY: ARR )

19.10 -0.24 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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, 2019 9.144 9.229 9.134 9.216 1,271,769 +0.07(+0.73%)
Dec 30, 2019 9.232 9.288 9.144 9.149 1,318,642 -0.09(-1.00%)
Dec 27, 2019 9.237 9.273 9.198 9.242 1,148,063 +0.03(+0.34%)
Dec 26, 2019 9.165 9.216 9.149 9.211 1,344,405 +0.05(+0.51%)
Dec 24, 2019 9.108 9.165 9.077 9.165 729,439 +0.09(+0.97%)
Dec 23, 2019 9.103 9.108 9.010 9.077 1,260,858 -0.02(-0.23%)
Dec 20, 2019 9.092 9.113 9.036 9.098 2,594,921 +0.04(+0.40%)
Dec 19, 2019 9.036 9.118 9.005 9.062 1,027,461 +0.01(+0.11%)
Dec 18, 2019 9.046 9.067 8.989 9.051 840,238 +0.02(+0.17%)
Dec 17, 2019 8.907 9.056 8.907 9.036 1,076,881 +0.09(+1.04%)
Dec 16, 2019 9.025 9.051 8.912 8.943 1,718,831 -0.08(-0.91%)
Dec 13, 2019 8.969 9.025 8.933 9.025 1,045,685 +0.03(+0.29%)
Dec 12, 2019 8.984 9.051 8.974 9.000 1,454,230 +0.02(+0.17%)
Dec 11, 2019 9.010 9.025 8.954 8.984 1,085,881 -0.03(-0.28%)
Dec 10, 2019 8.974 9.033 8.923 9.010 2,004,269 +0.04(+0.40%)
Dec 09, 2019 8.938 9.046 8.918 8.974 1,578,609 +0.04(+0.46%)
Dec 06, 2019 8.897 8.943 8.867 8.933 1,011,038 +0.06(+0.69%)
Dec 05, 2019 8.908 8.908 8.852 8.872 1,033,962 -0.03(-0.34%)
Dec 04, 2019 8.862 8.933 8.846 8.903 1,186,521 +0.03(+0.35%)
Dec 03, 2019 8.826 8.887 8.795 8.872 841,767 +0.04(+0.40%)
Dec 02, 2019 8.852 8.897 8.798 8.836 1,172,138 +0.02(+0.23%)
Nov 29, 2019 8.770 8.841 8.749 8.816 687,599 +0.04(+0.47%)
Nov 27, 2019 8.790 8.795 8.749 8.775 613,788 +0.01(+0.06%)
Nov 26, 2019 8.770 8.846 8.749 8.770 1,040,333 +0.02(+0.23%)
Nov 25, 2019 8.683 8.765 8.673 8.749 1,580,959 +0.08(+0.94%)
Nov 22, 2019 8.688 8.696 8.617 8.668 720,100 -0.01(-0.06%)
Nov 21, 2019 8.698 8.698 8.617 8.673 753,953 -0.01(-0.12%)
Nov 20, 2019 8.683 8.708 8.652 8.683 1,039,620 -0.02(-0.18%)
Nov 19, 2019 8.663 8.724 8.663 8.698 738,157 +0.04(+0.47%)
Nov 18, 2019 8.617 8.699 8.617 8.657 1,029,909 +0.03(+0.36%)
Nov 15, 2019 8.571 8.657 8.571 8.627 968,161 +0.04(+0.42%)
Nov 14, 2019 8.668 8.678 8.535 8.591 948,425 -0.07(-0.77%)
Nov 13, 2019 8.622 8.668 8.587 8.657 967,773 +0.03(+0.35%)
Nov 12, 2019 8.597 8.647 8.541 8.627 1,138,083 +0.05(+0.53%)
Nov 11, 2019 8.587 8.609 8.561 8.582 931,024 -0.01(-0.06%)
Nov 08, 2019 8.541 8.602 8.521 8.587 935,354 +0.04(+0.47%)
Nov 07, 2019 8.577 8.607 8.531 8.546 817,205 -0.03(-0.35%)
Nov 06, 2019 8.480 8.587 8.420 8.577 958,592 +0.10(+1.13%)
Nov 05, 2019 8.516 8.546 8.470 8.480 987,281 -0.04(-0.42%)
Nov 04, 2019 8.511 8.597 8.506 8.516 1,283,510 +0.01(+0.06%)
Nov 01, 2019 8.470 8.571 8.470 8.511 832,327 +0.05(+0.60%)
Oct 31, 2019 8.379 8.473 8.374 8.460 1,084,566 +0.08(+0.97%)
Oct 30, 2019 8.450 8.455 8.374 8.379 787,096 -0.07(-0.78%)
Oct 29, 2019 8.384 8.465 8.384 8.445 1,023,068 +0.04(+0.48%)
Oct 28, 2019 8.440 8.450 8.394 8.405 832,631 -0.01(-0.06%)
Oct 25, 2019 8.511 8.526 8.400 8.410 1,024,144 -0.10(-1.13%)
Oct 24, 2019 8.673 8.688 8.258 8.506 2,723,596 -0.16(-1.87%)
Oct 23, 2019 8.652 8.703 8.602 8.668 1,199,302 +0.04(+0.47%)
Oct 22, 2019 8.582 8.657 8.551 8.627 781,495 +0.05(+0.53%)
Oct 21, 2019 8.551 8.612 8.521 8.582 900,451 +0.06(+0.71%)
Oct 18, 2019 8.511 8.556 8.508 8.521 909,647 -0.01(-0.06%)
Oct 17, 2019 8.546 8.584 8.521 8.526 821,417 -0.02(-0.18%)
Oct 16, 2019 8.511 8.546 8.485 8.541 996,473 +0.06(+0.66%)
Oct 15, 2019 8.475 8.582 8.455 8.485 1,035,004 +0.03(+0.30%)
Oct 14, 2019 8.430 8.496 8.402 8.460 1,053,432 +0.03(+0.30%)
Oct 11, 2019 8.541 8.541 8.400 8.435 1,379,302 +0.02(+0.18%)
Oct 10, 2019 8.360 8.460 8.355 8.420 1,678,658 +0.08(+0.96%)
Oct 09, 2019 8.370 8.395 8.340 8.340 944,261 -0.01(-0.12%)
Oct 08, 2019 8.325 8.390 8.295 8.350 959,154 +0.00(+0.00%)
Oct 07, 2019 8.295 8.405 8.287 8.350 1,337,763 +0.06(+0.66%)
Oct 04, 2019 8.235 8.295 8.204 8.295 845,420 +0.06(+0.73%)
Oct 03, 2019 8.174 8.285 8.139 8.235 989,782 +0.04(+0.49%)
Oct 02, 2019 8.255 8.287 8.124 8.194 1,317,736 -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.