Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armour Residential R (NY: ARR )

19.34 +0.04 (+0.21%)
Official Closing 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 (%)
Dec 31, 2018 9.641 9.641 9.370 9.411 1,149,239 -0.18(-1.87%)
Dec 28, 2018 9.554 9.645 9.466 9.590 1,207,616 +0.06(+0.63%)
Dec 27, 2018 9.425 9.531 9.264 9.531 967,016 +0.02(+0.24%)
Dec 26, 2018 9.182 9.508 9.177 9.508 1,134,719 +0.34(+3.71%)
Dec 24, 2018 9.301 9.347 9.067 9.168 1,285,815 -0.18(-1.92%)
Dec 21, 2018 9.397 9.599 9.306 9.347 4,920,862 -0.04(-0.44%)
Dec 20, 2018 9.590 9.604 9.302 9.388 3,102,493 -0.22(-2.25%)
Dec 19, 2018 9.691 9.737 9.599 9.604 1,923,695 -0.08(-0.85%)
Dec 18, 2018 9.700 9.797 9.622 9.687 1,804,622 +0.05(+0.52%)
Dec 17, 2018 9.967 10.04 9.581 9.636 1,812,348 -0.33(-3.32%)
Dec 14, 2018 9.962 10.07 9.939 9.967 1,462,688 -0.02(-0.18%)
Dec 13, 2018 9.917 10.04 9.912 9.985 1,468,293 +0.06(+0.60%)
Dec 12, 2018 10.01 10.05 9.921 9.926 1,718,127 -0.05(-0.46%)
Dec 11, 2018 9.990 10.12 9.958 9.971 1,410,565 -0.01(-0.14%)
Dec 10, 2018 10.06 10.08 9.931 9.985 1,329,143 -0.08(-0.77%)
Dec 07, 2018 10.02 10.07 9.994 10.06 1,233,546 +0.03(+0.32%)
Dec 06, 2018 9.940 10.04 9.817 10.03 1,174,114 +0.07(+0.73%)
Dec 04, 2018 10.05 10.08 9.940 9.958 1,040,406 -0.10(-0.95%)
Dec 03, 2018 10.10 10.13 9.985 10.05 974,760 -0.02(-0.23%)
Nov 30, 2018 10.09 10.12 9.971 10.08 958,009 -0.01(-0.09%)
Nov 29, 2018 9.949 10.15 9.912 10.09 964,088 +0.12(+1.19%)
Nov 28, 2018 9.785 9.994 9.671 9.967 1,608,861 +0.00(+0.05%)
Nov 27, 2018 9.926 9.990 9.926 9.962 967,211 +0.03(+0.27%)
Nov 26, 2018 9.999 10.01 9.894 9.935 1,096,962 -0.03(-0.32%)
Nov 23, 2018 9.935 10.01 9.899 9.967 350,464 +0.03(+0.27%)
Nov 21, 2018 9.940 9.940 9.940 0 +0.00(+0.00%)
Nov 20, 2018 9.994 10.05 9.876 9.940 876,967 -0.10(-1.00%)
Nov 19, 2018 10.04 10.11 9.994 10.04 1,042,436 +0.01(+0.14%)
Nov 16, 2018 9.921 10.04 9.876 10.03 956,031 +0.08(+0.78%)
Nov 15, 2018 10.02 10.03 9.883 9.949 923,977 -0.14(-1.40%)
Nov 14, 2018 10.24 10.24 10.05 10.09 844,335 -0.10(-0.94%)
Nov 13, 2018 10.13 10.24 10.10 10.19 1,081,004 +0.05(+0.45%)
Nov 12, 2018 10.20 10.26 10.14 10.14 787,390 -0.06(-0.58%)
Nov 09, 2018 10.15 10.21 10.11 10.20 744,549 +0.05(+0.44%)
Nov 08, 2018 10.15 10.20 10.10 10.15 742,548 -0.02(-0.22%)
Nov 07, 2018 10.13 10.19 10.01 10.18 762,744 +0.06(+0.62%)
Nov 06, 2018 10.02 10.12 9.910 10.11 845,992 +0.10(+1.04%)
Nov 05, 2018 10.00 10.09 9.973 10.01 2,413,531 +0.03(+0.32%)
Nov 02, 2018 9.928 10.02 9.856 9.978 3,043,347 +0.08(+0.77%)
Nov 01, 2018 9.856 9.915 9.768 9.901 1,435,919 +0.07(+0.73%)
Oct 31, 2018 9.833 9.892 9.730 9.829 1,395,315 +0.05(+0.51%)
Oct 30, 2018 9.757 9.851 9.675 9.779 1,146,835 +0.04(+0.42%)
Oct 29, 2018 9.680 9.847 9.647 9.739 1,331,645 +0.07(+0.70%)
Oct 26, 2018 9.590 9.693 9.481 9.671 2,144,348 +0.06(+0.61%)
Oct 25, 2018 9.328 9.653 9.274 9.612 2,501,384 +0.37(+4.05%)
Oct 24, 2018 9.197 9.314 9.161 9.238 958,342 +0.05(+0.49%)
Oct 23, 2018 9.251 9.287 9.093 9.193 1,598,273 -0.09(-1.02%)
Oct 22, 2018 9.341 9.445 9.272 9.287 1,599,138 -0.05(-0.48%)
Oct 19, 2018 9.355 9.414 9.287 9.332 1,690,083 -0.07(-0.72%)
Oct 18, 2018 9.477 9.486 9.360 9.400 945,653 -0.09(-1.00%)
Oct 17, 2018 9.531 9.608 9.477 9.495 599,963 -0.05(-0.57%)
Oct 16, 2018 9.414 9.554 9.373 9.549 1,564,228 +0.14(+1.49%)
Oct 15, 2018 9.332 9.477 9.332 9.409 1,419,916 +0.07(+0.72%)
Oct 12, 2018 9.639 9.639 9.319 9.341 2,791,618 -0.27(-2.77%)
Oct 11, 2018 9.746 9.760 9.552 9.608 2,559,630 -0.17(-1.74%)
Oct 10, 2018 9.760 9.943 9.760 9.778 2,400,525 +0.02(+0.23%)
Oct 09, 2018 9.742 9.805 9.706 9.755 1,105,946 +0.01(+0.14%)
Oct 08, 2018 9.688 9.773 9.630 9.742 1,059,289 +0.06(+0.65%)
Oct 05, 2018 9.778 9.796 9.670 9.679 1,489,422 -0.10(-1.05%)
Oct 04, 2018 9.881 9.903 9.715 9.782 1,439,590 -0.11(-1.09%)
Oct 03, 2018 9.975 10.03 9.872 9.890 1,202,121 -0.08(-0.76%)
Oct 02, 2018 9.975 10.06 9.966 9.966 822,113 -0.01(-0.09%)
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.