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

Armour Residential R (NY: ARR )

19.26 +0.06 (+0.31%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 20, 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 30, 2016 8.318 8.318 8.318 0 -0.08(-0.91%)
Dec 29, 2016 8.314 8.429 8.294 8.394 1,204,117 +0.08(+0.97%)
Dec 28, 2016 8.310 8.433 8.168 8.314 1,590,114 +0.03(+0.32%)
Dec 27, 2016 8.371 8.391 8.249 8.287 987,349 -0.07(-0.78%)
Dec 23, 2016 8.352 8.352 8.352 0 -0.01(-0.09%)
Dec 22, 2016 8.245 8.394 8.210 8.360 1,508,438 +0.15(+1.82%)
Dec 21, 2016 8.160 8.256 8.103 8.210 1,309,296 +0.08(+0.94%)
Dec 20, 2016 8.210 8.256 8.111 8.134 1,335,394 -0.08(-0.93%)
Dec 19, 2016 7.923 8.218 7.880 8.210 2,305,624 +0.35(+4.39%)
Dec 16, 2016 7.854 7.999 7.808 7.865 2,649,877 +0.07(+0.84%)
Dec 15, 2016 8.172 8.214 7.781 7.800 3,389,948 -0.42(-5.09%)
Dec 14, 2016 8.337 8.410 8.208 8.218 1,972,823 -0.08(-0.97%)
Dec 13, 2016 8.632 8.667 8.268 8.298 2,920,512 -0.35(-4.04%)
Dec 12, 2016 8.621 8.678 8.556 8.647 1,519,995 +0.02(+0.22%)
Dec 09, 2016 8.553 8.663 8.553 8.628 1,584,842 +0.08(+0.93%)
Dec 08, 2016 8.583 8.644 8.530 8.549 1,781,796 -0.03(-0.40%)
Dec 07, 2016 8.545 8.651 8.526 8.583 1,359,005 +0.04(+0.44%)
Dec 06, 2016 8.458 8.572 8.442 8.545 1,355,037 +0.09(+1.08%)
Dec 05, 2016 8.328 8.477 8.298 8.454 1,621,200 +0.16(+1.88%)
Dec 02, 2016 8.332 8.393 8.237 8.298 1,645,293 -0.03(-0.41%)
Dec 01, 2016 8.458 8.489 8.290 8.332 1,923,453 -0.11(-1.35%)
Nov 30, 2016 8.549 8.549 8.412 8.446 1,389,660 -0.09(-1.11%)
Nov 29, 2016 8.534 8.583 8.461 8.541 1,361,514 +0.01(+0.09%)
Nov 28, 2016 8.461 8.592 8.461 8.534 1,439,782 +0.08(+0.94%)
Nov 25, 2016 8.431 8.465 8.427 8.454 405,030 +0.03(+0.41%)
Nov 23, 2016 8.420 8.420 8.420 0 -0.11(-1.34%)
Nov 22, 2016 8.545 8.598 8.496 8.534 1,266,113 +0.04(+0.45%)
Nov 21, 2016 8.477 8.528 8.445 8.496 1,664,141 +0.07(+0.86%)
Nov 18, 2016 8.450 8.476 8.351 8.423 1,425,850 -0.00(-0.05%)
Nov 17, 2016 8.499 8.545 8.420 8.427 955,570 -0.06(-0.72%)
Nov 16, 2016 8.435 8.568 8.435 8.488 1,185,899 +0.06(+0.68%)
Nov 15, 2016 8.484 8.522 8.393 8.431 1,556,130 -0.03(-0.36%)
Nov 14, 2016 8.628 8.640 8.450 8.461 1,541,713 -0.17(-1.94%)
Nov 11, 2016 8.606 8.682 8.606 8.628 1,308,427 +0.01(+0.13%)
Nov 10, 2016 8.799 8.887 8.602 8.617 2,025,322 -0.11(-1.26%)
Nov 09, 2016 8.738 8.795 8.633 8.727 2,632,042 -0.01(-0.09%)
Nov 08, 2016 8.682 8.769 8.656 8.735 1,159,924 +0.08(+0.87%)
Nov 07, 2016 8.659 8.682 8.622 8.659 1,465,371 +0.08(+0.88%)
Nov 04, 2016 8.686 8.686 8.577 8.584 1,249,587 -0.07(-0.78%)
Nov 03, 2016 8.596 8.787 8.596 8.652 1,925,894 +0.08(+0.88%)
Nov 02, 2016 8.502 8.588 8.471 8.577 1,064,569 +0.09(+1.06%)
Nov 01, 2016 8.547 8.596 8.404 8.486 909,034 -0.04(-0.49%)
Oct 31, 2016 8.502 8.558 8.449 8.528 667,031 +0.04(+0.44%)
Oct 28, 2016 8.494 8.535 8.423 8.490 817,693 +0.04(+0.45%)
Oct 27, 2016 8.573 8.588 8.441 8.453 781,701 -0.12(-1.40%)
Oct 26, 2016 8.543 8.629 8.543 8.573 713,012 -0.06(-0.65%)
Oct 25, 2016 8.490 8.652 8.456 8.629 1,052,080 +0.09(+1.10%)
Oct 24, 2016 8.490 8.558 8.456 8.535 1,475,266 +0.09(+1.02%)
Oct 21, 2016 8.362 8.464 8.362 8.449 566,468 +0.04(+0.45%)
Oct 20, 2016 8.381 8.419 8.351 8.411 487,677 +0.05(+0.54%)
Oct 19, 2016 8.325 8.407 8.317 8.366 651,804 +0.04(+0.45%)
Oct 18, 2016 8.351 8.389 8.253 8.328 556,770 +0.08(+0.91%)
Oct 17, 2016 8.298 8.340 8.246 8.253 714,761 -0.03(-0.36%)
Oct 14, 2016 8.340 8.362 8.268 8.283 440,970 -0.05(-0.59%)
Oct 13, 2016 8.272 8.389 8.261 8.332 704,083 +0.04(+0.50%)
Oct 12, 2016 8.216 8.362 8.163 8.291 1,151,101 +0.09(+1.10%)
Oct 11, 2016 8.182 8.227 8.145 8.201 878,851 -0.01(-0.14%)
Oct 10, 2016 8.156 8.279 8.156 8.212 942,809 +0.07(+0.92%)
Oct 07, 2016 8.104 8.171 8.055 8.137 770,775 +0.04(+0.51%)
Oct 06, 2016 8.182 8.190 8.048 8.096 1,264,515 -0.10(-1.18%)
Oct 05, 2016 8.256 8.316 8.186 8.193 1,115,614 -0.04(-0.50%)
Oct 04, 2016 8.323 8.331 8.193 8.234 1,516,879 -0.10(-1.16%)
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.