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

Armour Residential R (NY: ARR )

19.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2018 10.16 10.16 9.973 10.03 987,547 -0.12(-1.19%)
May 30, 2018 10.09 10.19 10.06 10.15 855,572 +0.07(+0.69%)
May 29, 2018 9.921 10.10 9.900 10.08 856,237 +0.14(+1.44%)
May 25, 2018 9.939 9.939 9.939 0 +0.04(+0.39%)
May 24, 2018 9.952 9.975 9.861 9.900 525,884 -0.09(-0.91%)
May 23, 2018 9.878 10.02 9.852 9.991 797,508 +0.10(+1.05%)
May 22, 2018 9.908 9.969 9.882 9.887 750,459 -0.00(-0.04%)
May 21, 2018 9.839 9.904 9.777 9.891 684,215 +0.07(+0.71%)
May 18, 2018 9.791 9.843 9.748 9.822 731,521 +0.07(+0.71%)
May 17, 2018 9.718 9.781 9.718 9.753 845,888 +0.00(+0.04%)
May 16, 2018 9.740 9.789 9.709 9.748 1,054,013 +0.00(+0.00%)
May 15, 2018 9.809 9.740 9.748 778,017 -0.05(-0.49%)
May 14, 2018 9.796 9.835 9.764 9.796 749,478 +0.03(+0.31%)
May 11, 2018 9.761 9.791 9.697 9.766 1,032,740 +0.00(+0.04%)
May 10, 2018 9.697 9.808 9.697 9.761 745,195 +0.08(+0.84%)
May 09, 2018 9.774 9.804 9.559 9.680 1,490,529 -0.11(-1.10%)
May 08, 2018 9.929 9.950 9.761 9.787 1,229,346 -0.14(-1.38%)
May 07, 2018 9.920 10.02 9.881 9.924 2,116,800 -0.01(-0.13%)
May 04, 2018 9.800 9.963 9.766 9.937 1,596,809 +0.15(+1.58%)
May 03, 2018 9.718 9.804 9.658 9.783 996,149 +0.06(+0.62%)
May 02, 2018 9.740 9.791 9.667 9.723 812,686 -0.02(-0.18%)
May 01, 2018 9.723 9.783 9.645 9.740 541,399 +0.03(+0.27%)
Apr 30, 2018 9.787 9.813 9.710 9.714 1,124,066 -0.04(-0.44%)
Apr 27, 2018 9.718 9.808 9.663 9.757 961,884 +0.05(+0.53%)
Apr 26, 2018 9.766 9.873 9.637 9.705 1,677,156 -0.05(-0.53%)
Apr 25, 2018 9.697 9.774 9.688 9.757 1,178,761 +0.02(+0.18%)
Apr 24, 2018 9.748 9.821 9.680 9.740 1,480,768 -0.01(-0.13%)
Apr 23, 2018 9.843 9.869 9.723 9.753 864,758 -0.03(-0.31%)
Apr 20, 2018 9.800 9.813 9.740 9.783 673,740 +0.00(+0.00%)
Apr 19, 2018 9.937 9.959 9.761 9.783 1,102,454 -0.15(-1.56%)
Apr 18, 2018 9.954 10.01 9.901 9.937 824,003 -0.02(-0.17%)
Apr 17, 2018 9.954 9.976 9.911 9.954 776,745 +0.03(+0.30%)
Apr 16, 2018 9.942 9.959 9.877 9.924 872,490 +0.02(+0.22%)
Apr 13, 2018 10.02 10.02 9.877 9.903 596,059 -0.06(-0.60%)
Apr 12, 2018 10.04 10.04 9.942 9.963 831,654 -0.04(-0.39%)
Apr 11, 2018 9.989 10.01 9.917 10.00 792,823 +0.00(+0.04%)
Apr 10, 2018 10.05 10.08 9.989 9.997 1,106,319 +0.02(+0.17%)
Apr 09, 2018 10.01 10.09 9.980 9.980 669,342 -0.03(-0.30%)
Apr 06, 2018 9.955 10.06 9.955 10.01 1,475,808 +0.03(+0.30%)
Apr 05, 2018 9.989 10.01 9.916 9.980 629,500 +0.00(+0.00%)
Apr 04, 2018 9.878 10.02 9.878 9.980 668,729 +0.03(+0.26%)
Apr 03, 2018 9.878 10.01 9.848 9.955 715,377 +0.08(+0.78%)
Apr 02, 2018 9.891 9.968 9.738 9.878 1,046,455 -0.03(-0.34%)
Mar 29, 2018 9.912 9.912 9.912 0 +0.10(+1.00%)
Mar 28, 2018 9.767 9.857 9.721 9.814 875,050 +0.05(+0.48%)
Mar 27, 2018 9.716 9.844 9.652 9.767 1,085,381 +0.06(+0.61%)
Mar 26, 2018 9.635 9.727 9.606 9.708 763,174 +0.15(+1.56%)
Mar 23, 2018 9.623 9.699 9.559 9.559 724,121 -0.04(-0.44%)
Mar 22, 2018 9.601 9.750 9.589 9.601 966,273 -0.03(-0.27%)
Mar 21, 2018 9.648 9.701 9.597 9.627 632,605 -0.02(-0.22%)
Mar 20, 2018 9.661 9.708 9.606 9.648 518,737 -0.01(-0.09%)
Mar 19, 2018 9.687 9.691 9.567 9.657 727,282 -0.04(-0.40%)
Mar 16, 2018 9.580 9.729 9.559 9.695 3,191,249 +0.12(+1.25%)
Mar 15, 2018 9.670 9.670 9.516 9.576 1,009,730 -0.07(-0.75%)
Mar 14, 2018 9.610 9.771 9.610 9.648 1,396,517 -0.01(-0.13%)
Mar 13, 2018 9.682 9.756 9.653 9.661 1,285,981 +0.01(+0.09%)
Mar 12, 2018 9.581 9.714 9.564 9.653 1,564,506 +0.12(+1.28%)
Mar 09, 2018 9.488 9.712 9.374 9.530 1,497,649 +0.05(+0.49%)
Mar 08, 2018 9.488 9.517 9.408 9.484 556,848 +0.00(+0.04%)
Mar 07, 2018 9.479 1,903,933 +0.03(+0.31%)
Mar 06, 2018 9.357 9.460 9.247 9.450 1,162,676 +0.09(+0.95%)
Mar 05, 2018 9.163 9.416 9.163 9.361 1,131,226 +0.17(+1.84%)
Mar 02, 2018 9.036 9.209 9.036 9.192 1,178,511 +0.08(+0.88%)
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.