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

Armour Residential R (NY: ARR )

19.20 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM 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 (%)
Feb 28, 2019 9.478 9.542 9.439 9.487 2,146,120 +0.02(+0.20%)
Feb 27, 2019 9.516 9.516 9.383 9.468 3,020,550 -0.05(-0.50%)
Feb 26, 2019 9.596 9.601 9.511 9.516 2,388,288 -0.06(-0.64%)
Feb 25, 2019 9.686 9.705 9.563 9.577 2,791,705 -0.09(-0.88%)
Feb 22, 2019 9.601 9.677 9.596 9.662 3,167,058 +0.04(+0.44%)
Feb 21, 2019 9.558 9.640 9.511 9.620 6,337,973 +0.06(+0.64%)
Feb 20, 2019 9.738 9.738 9.497 9.558 20,086,068 -0.36(-3.63%)
Feb 19, 2019 9.951 9.975 9.894 9.918 2,126,730 -0.04(-0.43%)
Feb 15, 2019 9.984 10.04 9.942 9.961 1,766,122 -0.01(-0.14%)
Feb 14, 2019 10.01 10.04 9.961 9.975 1,526,067 -0.03(-0.28%)
Feb 13, 2019 10.05 10.06 9.933 10.00 2,024,878 -0.01(-0.09%)
Feb 12, 2019 10.06 10.06 9.989 10.01 1,175,831 -0.03(-0.33%)
Feb 11, 2019 9.966 10.05 9.947 10.05 1,262,202 +0.09(+0.89%)
Feb 08, 2019 9.942 9.989 9.900 9.956 1,123,103 +0.01(+0.09%)
Feb 07, 2019 9.994 10.02 9.909 9.947 1,300,230 -0.05(-0.47%)
Feb 06, 2019 9.947 10.00 9.914 9.994 901,894 +0.02(+0.24%)
Feb 05, 2019 9.980 9.980 9.900 9.970 895,689 +0.00(+0.05%)
Feb 04, 2019 9.947 9.966 9.867 9.966 1,301,358 +0.02(+0.19%)
Feb 01, 2019 9.891 9.963 9.853 9.947 1,235,051 +0.09(+0.90%)
Jan 31, 2019 9.872 9.891 9.792 9.858 2,023,878 +0.00(+0.00%)
Jan 30, 2019 9.848 9.942 9.825 9.858 1,638,491 +0.01(+0.10%)
Jan 29, 2019 9.914 9.914 9.787 9.848 1,519,987 -0.06(-0.57%)
Jan 28, 2019 9.923 9.942 9.862 9.905 1,054,023 -0.01(-0.09%)
Jan 25, 2019 9.905 9.942 9.881 9.914 1,441,888 +0.03(+0.28%)
Jan 24, 2019 9.872 9.905 9.820 9.886 1,265,558 +0.02(+0.19%)
Jan 23, 2019 9.726 9.872 9.726 9.867 1,427,046 +0.15(+1.50%)
Jan 22, 2019 9.680 9.745 9.651 9.722 1,652,917 +0.04(+0.44%)
Jan 18, 2019 9.816 9.848 9.651 9.680 2,762,872 -0.11(-1.15%)
Jan 17, 2019 9.778 9.816 9.745 9.792 2,064,275 +0.01(+0.14%)
Jan 16, 2019 9.684 9.806 9.665 9.778 3,229,961 +0.09(+0.97%)
Jan 15, 2019 9.600 9.684 9.586 9.684 22,218,768 -0.18(-1.85%)
Jan 14, 2019 9.905 10.04 9.858 9.867 1,576,835 -0.06(-0.57%)
Jan 11, 2019 9.854 9.940 9.830 9.923 1,492,270 +0.07(+0.75%)
Jan 10, 2019 9.877 9.915 9.849 9.849 813,586 -0.03(-0.28%)
Jan 09, 2019 9.877 9.915 9.789 9.877 1,623,649 +0.00(+0.05%)
Jan 08, 2019 9.914 9.937 9.844 9.872 1,248,300 -0.04(-0.42%)
Jan 07, 2019 9.844 10.01 9.812 9.914 1,377,865 +0.07(+0.71%)
Jan 04, 2019 9.714 9.877 9.710 9.844 805,946 +0.17(+1.73%)
Jan 03, 2019 9.626 9.761 9.621 9.677 681,123 +0.02(+0.24%)
Jan 02, 2019 9.463 9.668 9.380 9.654 763,740 +0.13(+1.32%)
Dec 31, 2018 9.761 9.761 9.486 9.528 1,135,124 -0.18(-1.87%)
Dec 28, 2018 9.672 9.765 9.584 9.710 1,192,783 +0.06(+0.63%)
Dec 27, 2018 9.542 9.649 9.380 9.649 955,139 +0.02(+0.24%)
Dec 26, 2018 9.296 9.626 9.291 9.626 1,120,782 +0.34(+3.71%)
Dec 24, 2018 9.417 9.463 9.180 9.282 1,270,022 -0.18(-1.92%)
Dec 21, 2018 9.514 9.719 9.421 9.463 4,860,422 -0.04(-0.44%)
Dec 20, 2018 9.710 9.724 9.417 9.505 3,064,387 -0.22(-2.25%)
Dec 19, 2018 9.812 9.858 9.719 9.724 1,900,067 -0.08(-0.85%)
Dec 18, 2018 9.821 9.919 9.742 9.807 1,782,456 +0.05(+0.52%)
Dec 17, 2018 10.09 10.17 9.700 9.756 1,790,088 -0.33(-3.32%)
Dec 14, 2018 10.09 10.19 10.06 10.09 1,444,722 -0.02(-0.18%)
Dec 13, 2018 10.04 10.16 10.04 10.11 1,450,259 +0.06(+0.60%)
Dec 12, 2018 10.13 10.17 10.04 10.05 1,697,024 -0.05(-0.46%)
Dec 11, 2018 10.11 10.25 10.08 10.10 1,393,239 -0.01(-0.14%)
Dec 10, 2018 10.19 10.20 10.05 10.11 1,312,817 -0.08(-0.77%)
Dec 07, 2018 10.15 10.20 10.12 10.19 1,218,395 +0.03(+0.32%)
Dec 06, 2018 10.06 10.16 9.939 10.16 1,159,693 +0.07(+0.73%)
Dec 04, 2018 10.17 10.20 10.06 10.08 1,027,627 -0.10(-0.95%)
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.