Skip to main content

Armour Residential R (NY: ARR )

19.65 +0.31 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.838 6.851 6.780 6.822 1,247,899 -0.01(-0.14%)
Nov 27, 2015 6.780 6.854 6.767 6.831 718,697 +0.06(+0.95%)
Nov 25, 2015 6.767 6.767 6.767 6.767 795,118 -0.01(-0.14%)
Nov 24, 2015 6.722 6.801 6.705 6.777 1,356,713 +0.03(+0.38%)
Nov 23, 2015 6.747 6.770 6.676 6.751 1,018,792 +0.01(+0.19%)
Nov 20, 2015 6.760 6.802 6.709 6.738 942,244 -0.00(-0.05%)
Nov 19, 2015 6.712 6.764 6.693 6.741 779,851 +0.03(+0.48%)
Nov 18, 2015 6.641 6.712 6.641 6.709 992,358 +0.10(+1.56%)
Nov 17, 2015 6.657 6.686 6.560 6.605 1,273,558 -0.04(-0.58%)
Nov 16, 2015 6.531 6.651 6.512 6.644 1,448,342 +0.10(+1.53%)
Nov 13, 2015 6.544 6.605 6.518 6.544 1,714,055 -0.04(-0.54%)
Nov 12, 2015 6.699 6.712 6.576 6.580 1,323,331 -0.13(-1.97%)
Nov 11, 2015 6.658 6.747 6.648 6.712 1,572,423 +0.06(+0.96%)
Nov 10, 2015 6.620 6.667 6.582 6.648 2,040,864 +0.03(+0.48%)
Nov 09, 2015 6.512 6.671 6.407 6.617 2,520,407 +0.21(+3.33%)
Nov 06, 2015 6.470 6.509 6.372 6.404 2,402,028 -0.10(-1.56%)
Nov 05, 2015 6.620 6.620 6.496 6.505 1,777,951 -0.13(-1.96%)
Nov 04, 2015 6.652 6.687 6.594 6.636 1,166,272 -0.04(-0.57%)
Nov 03, 2015 6.623 6.683 6.594 6.674 1,101,908 +0.05(+0.72%)
Nov 02, 2015 6.515 6.648 6.515 6.626 1,145,507 +0.10(+1.61%)
Oct 30, 2015 6.559 6.575 6.489 6.521 965,885 -0.03(-0.53%)
Oct 29, 2015 6.626 6.648 6.515 6.556 973,903 -0.10(-1.53%)
Oct 28, 2015 6.572 6.661 6.493 6.658 1,442,165 +0.10(+1.45%)
Oct 27, 2015 6.731 6.731 6.531 6.563 1,676,551 -0.19(-2.87%)
Oct 26, 2015 6.750 6.785 6.734 6.756 1,714,389 -0.01(-0.14%)
Oct 23, 2015 6.798 6.817 6.699 6.766 983,346 +0.00(+0.00%)
Oct 22, 2015 6.760 6.815 6.721 6.766 1,224,198 +0.05(+0.80%)
Oct 21, 2015 6.747 6.769 6.707 6.712 1,273,169 -0.03(-0.38%)
Oct 20, 2015 6.725 6.763 6.687 6.737 903,840 +0.00(+0.00%)
Oct 19, 2015 6.760 6.782 6.718 6.737 1,163,981 -0.03(-0.38%)
Oct 16, 2015 6.750 6.801 6.702 6.763 2,072,003 +0.01(+0.14%)
Oct 15, 2015 6.715 6.795 6.655 6.753 2,394,945 +0.04(+0.66%)
Oct 14, 2015 6.715 6.772 6.690 6.709 2,496,449 -0.00(-0.05%)
Oct 13, 2015 6.712 6.760 6.661 6.712 1,998,224 -0.03(-0.38%)
Oct 12, 2015 6.722 6.737 6.643 6.737 1,971,923 +0.02(+0.23%)
Oct 09, 2015 6.715 6.755 6.697 6.722 2,484,505 +0.00(+0.00%)
Oct 08, 2015 6.637 6.728 6.606 6.722 2,567,664 +0.09(+1.37%)
Oct 07, 2015 6.540 6.631 6.525 6.631 2,967,035 +0.11(+1.63%)
Oct 06, 2015 6.465 6.568 6.428 6.525 2,197,252 +0.06(+0.92%)
Oct 05, 2015 6.230 6.493 6.215 6.465 3,202,558 +0.26(+4.19%)
Oct 02, 2015 6.227 6.277 6.173 6.205 2,642,537 -0.05(-0.85%)
Oct 01, 2015 6.280 6.356 6.230 6.259 1,915,137 -0.01(-0.20%)
Sep 30, 2015 6.243 6.288 6.143 6.271 2,667,258 +0.07(+1.06%)
Sep 29, 2015 6.312 6.327 6.191 6.205 2,534,021 -0.14(-2.22%)
Sep 28, 2015 6.475 6.506 6.290 6.346 3,429,015 -0.15(-2.27%)
Sep 25, 2015 6.553 6.603 6.493 6.493 2,123,861 -0.08(-1.14%)
Sep 24, 2015 6.572 6.634 6.550 6.568 2,167,107 -0.01(-0.10%)
Sep 23, 2015 6.493 6.662 6.493 6.575 2,378,992 +0.10(+1.55%)
Sep 22, 2015 6.390 6.506 6.343 6.475 2,358,460 +0.05(+0.83%)
Sep 21, 2015 6.262 6.439 6.262 6.421 2,706,558 +0.16(+2.55%)
Sep 18, 2015 6.237 6.287 6.202 6.262 4,441,776 -0.03(-0.55%)
Sep 17, 2015 6.180 6.346 6.118 6.296 2,336,612 +0.10(+1.56%)
Sep 16, 2015 6.149 6.202 6.096 6.199 1,801,472 +0.04(+0.61%)
Sep 15, 2015 6.212 6.216 6.124 6.162 2,225,891 -0.06(-0.91%)
Sep 14, 2015 6.331 6.331 6.202 6.218 1,481,573 -0.09(-1.49%)
Sep 11, 2015 6.212 6.321 6.212 6.312 1,847,061 +0.04(+0.70%)
Sep 10, 2015 6.330 6.360 6.219 6.268 1,863,972 -0.06(-0.97%)
Sep 09, 2015 6.397 6.419 6.317 6.330 1,405,530 -0.04(-0.58%)
Sep 08, 2015 6.391 6.450 6.330 6.366 1,787,758 +0.02(+0.39%)
Sep 04, 2015 6.379 6.342 6.342 6.342 1,295,729 -0.09(-1.39%)
Sep 03, 2015 6.465 6.511 6.407 6.431 1,154,261 -0.03(-0.43%)
Sep 02, 2015 6.505 6.570 6.416 6.459 1,926,813 -0.02(-0.29%)
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.