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 (%)
Jul 29, 2016 7.687 7.737 7.591 7.676 1,342,209 -0.02(-0.28%)
Jul 28, 2016 7.636 7.701 7.618 7.697 816,656 +0.05(+0.66%)
Jul 27, 2016 7.622 7.647 7.593 7.647 795,592 +0.04(+0.47%)
Jul 26, 2016 7.582 7.629 7.557 7.611 730,278 +0.03(+0.38%)
Jul 25, 2016 7.593 7.622 7.539 7.582 685,857 -0.01(-0.14%)
Jul 22, 2016 7.532 7.596 7.521 7.593 680,113 +0.09(+1.20%)
Jul 21, 2016 7.467 7.546 7.463 7.503 820,651 +0.03(+0.39%)
Jul 20, 2016 7.434 7.477 7.407 7.474 682,054 +0.03(+0.34%)
Jul 19, 2016 7.369 7.467 7.358 7.449 897,512 +0.06(+0.88%)
Jul 18, 2016 7.312 7.387 7.308 7.384 807,352 +0.05(+0.74%)
Jul 15, 2016 7.326 7.362 7.290 7.330 627,211 +0.03(+0.35%)
Jul 14, 2016 7.394 7.420 7.304 7.304 1,018,624 -0.12(-1.56%)
Jul 13, 2016 7.358 7.420 7.326 7.420 1,730,933 +0.07(+0.93%)
Jul 12, 2016 7.308 7.358 7.269 7.351 1,785,229 +0.06(+0.83%)
Jul 11, 2016 7.230 7.298 7.208 7.291 1,197,403 +0.06(+0.84%)
Jul 08, 2016 7.201 7.266 7.158 7.230 2,409,782 +0.07(+1.00%)
Jul 07, 2016 7.258 7.258 7.126 7.158 1,042,724 -0.11(-1.52%)
Jul 06, 2016 7.198 7.269 7.148 7.269 1,179,696 +0.07(+0.94%)
Jul 05, 2016 7.137 7.223 7.137 7.201 1,705,872 +0.06(+0.85%)
Jul 01, 2016 7.141 7.141 7.141 7.141 1,487,444 +0.00(+0.05%)
Jun 30, 2016 7.030 7.137 6.976 7.137 1,939,279 +0.14(+1.94%)
Jun 29, 2016 6.934 7.026 6.894 7.001 1,355,877 +0.15(+2.19%)
Jun 28, 2016 6.737 6.898 6.737 6.852 1,180,267 +0.12(+1.75%)
Jun 27, 2016 6.730 6.759 6.650 6.734 1,766,325 -0.05(-0.68%)
Jun 24, 2016 6.730 6.880 6.670 6.780 1,938,637 -0.04(-0.58%)
Jun 23, 2016 6.841 6.848 6.802 6.819 627,254 +0.02(+0.26%)
Jun 22, 2016 6.837 6.862 6.802 6.802 1,094,675 -0.03(-0.47%)
Jun 21, 2016 6.873 6.895 6.802 6.834 1,912,870 -0.05(-0.73%)
Jun 20, 2016 6.930 6.959 6.884 6.884 1,385,702 -0.01(-0.21%)
Jun 17, 2016 6.927 7.026 6.898 6.898 2,818,280 -0.04(-0.62%)
Jun 16, 2016 6.891 6.960 6.891 6.941 1,269,906 +0.04(+0.57%)
Jun 15, 2016 6.859 6.966 6.852 6.902 933,707 +0.04(+0.62%)
Jun 14, 2016 6.894 6.941 6.844 6.859 960,088 -0.06(-0.93%)
Jun 13, 2016 7.001 7.048 6.887 6.923 1,073,274 -0.11(-1.62%)
Jun 10, 2016 7.072 7.080 6.972 7.037 1,526,901 -0.05(-0.65%)
Jun 09, 2016 7.072 7.090 6.981 7.083 1,077,846 +0.01(+0.15%)
Jun 08, 2016 7.009 7.087 6.984 7.072 1,285,493 +0.06(+0.91%)
Jun 07, 2016 6.977 7.020 6.907 7.009 1,132,417 +0.03(+0.46%)
Jun 06, 2016 6.991 7.005 6.945 6.977 1,163,722 +0.00(+0.05%)
Jun 03, 2016 6.956 7.055 6.940 6.974 1,304,695 +0.05(+0.76%)
Jun 02, 2016 6.889 6.942 6.864 6.921 1,294,169 +0.03(+0.46%)
Jun 01, 2016 6.836 6.910 6.822 6.889 1,141,201 +0.04(+0.62%)
May 31, 2016 6.797 6.854 6.762 6.847 1,649,428 +0.05(+0.73%)
May 27, 2016 6.825 6.797 6.797 6.797 1,787,673 -0.03(-0.41%)
May 26, 2016 6.822 6.878 6.811 6.825 1,016,565 +0.01(+0.21%)
May 25, 2016 6.811 6.836 6.760 6.811 1,521,537 +0.03(+0.42%)
May 24, 2016 6.776 6.822 6.776 6.783 946,877 +0.00(+0.05%)
May 23, 2016 6.808 6.841 6.769 6.780 1,119,329 +0.01(+0.10%)
May 20, 2016 6.727 6.776 6.720 6.772 1,452,053 +0.04(+0.63%)
May 19, 2016 6.709 6.758 6.652 6.730 1,838,994 -0.03(-0.47%)
May 18, 2016 6.952 6.952 6.705 6.762 2,419,154 -0.20(-2.84%)
May 17, 2016 7.058 7.083 6.921 6.960 2,122,543 -0.11(-1.60%)
May 16, 2016 7.101 7.157 7.065 7.072 2,002,982 -0.03(-0.45%)
May 13, 2016 7.090 7.161 7.065 7.104 976,338 -0.01(-0.20%)
May 12, 2016 7.168 7.202 7.080 7.118 2,203,712 -0.03(-0.44%)
May 11, 2016 7.129 7.199 7.105 7.150 1,661,044 +0.03(+0.44%)
May 10, 2016 7.087 7.119 7.045 7.119 1,437,136 +0.03(+0.49%)
May 09, 2016 7.066 7.133 7.049 7.084 1,746,575 +0.02(+0.35%)
May 06, 2016 7.014 7.119 7.003 7.059 1,569,023 +0.04(+0.60%)
May 05, 2016 7.003 7.126 7.000 7.017 1,755,200 +0.03(+0.45%)
May 04, 2016 6.839 6.979 6.797 6.986 3,225,330 -0.01(-0.20%)
May 03, 2016 7.070 7.091 6.899 7.000 5,420,261 -0.35(-4.75%)
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.