Skip to main content

Armour Residential R (NY: ARR )

19.10 -0.24 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.56 10.58 10.41 10.44 1,149,337 -0.10(-0.94%)
Nov 29, 2017 10.50 10.60 10.50 10.53 1,060,348 +0.01(+0.08%)
Nov 28, 2017 10.42 10.55 10.38 10.53 959,403 +0.12(+1.19%)
Nov 27, 2017 10.50 10.52 10.40 10.40 982,865 -0.10(-0.94%)
Nov 24, 2017 10.56 10.58 10.46 10.50 726,220 -0.04(-0.35%)
Nov 22, 2017 10.42 10.58 10.40 10.54 928,373 +0.14(+1.35%)
Nov 21, 2017 10.28 10.41 10.27 10.40 1,122,097 +0.16(+1.53%)
Nov 20, 2017 10.15 10.27 10.11 10.24 1,152,005 +0.11(+1.06%)
Nov 17, 2017 10.07 10.19 10.06 10.13 2,639,640 +0.06(+0.57%)
Nov 16, 2017 10.08 10.16 10.06 10.08 1,126,915 +0.01(+0.08%)
Nov 15, 2017 10.11 10.19 9.990 10.07 1,086,015 -0.10(-0.97%)
Nov 14, 2017 10.06 10.20 10.02 10.17 1,457,405 +0.11(+1.11%)
Nov 13, 2017 9.945 10.08 9.892 10.06 1,843,682 +0.14(+1.45%)
Nov 10, 2017 9.970 10.03 9.912 9.912 1,392,437 -0.04(-0.41%)
Nov 09, 2017 9.949 10.03 9.894 9.953 994,575 +0.00(+0.00%)
Nov 08, 2017 9.888 9.994 9.884 9.953 1,244,783 +0.06(+0.62%)
Nov 07, 2017 9.847 9.986 9.790 9.892 2,628,090 +0.02(+0.21%)
Nov 06, 2017 9.986 9.990 9.790 9.871 2,838,477 -0.14(-1.39%)
Nov 03, 2017 9.957 10.05 9.941 10.01 1,287,620 -0.02(-0.16%)
Nov 02, 2017 10.26 10.29 9.949 10.03 2,587,192 -0.23(-2.23%)
Nov 01, 2017 10.33 10.37 10.22 10.26 1,637,176 +0.00(+0.00%)
Oct 31, 2017 10.38 10.41 10.25 10.26 1,894,404 -0.11(-1.03%)
Oct 30, 2017 10.44 10.51 10.30 10.36 2,572,005 -0.04(-0.43%)
Oct 27, 2017 10.45 10.45 10.26 10.41 2,138,692 -0.01(-0.08%)
Oct 26, 2017 10.77 10.78 10.36 10.42 3,897,520 -0.35(-3.23%)
Oct 25, 2017 10.98 10.99 10.68 10.76 1,303,899 -0.21(-1.90%)
Oct 24, 2017 11.05 11.10 10.96 10.97 522,705 -0.03(-0.30%)
Oct 23, 2017 11.12 11.12 10.96 11.01 1,089,563 -0.10(-0.92%)
Oct 20, 2017 11.16 11.17 11.08 11.11 905,835 -0.04(-0.33%)
Oct 19, 2017 11.07 11.16 11.02 11.14 1,599,509 +0.03(+0.29%)
Oct 18, 2017 11.12 11.14 11.09 11.11 1,095,129 -0.01(-0.07%)
Oct 17, 2017 11.12 11.14 11.07 11.12 1,552,583 +0.01(+0.11%)
Oct 16, 2017 11.08 11.14 11.07 11.11 1,315,198 +0.07(+0.59%)
Oct 13, 2017 11.03 11.06 10.96 11.04 1,298,843 +0.07(+0.60%)
Oct 12, 2017 10.99 11.04 10.91 10.98 1,444,480 -0.03(-0.26%)
Oct 11, 2017 10.94 11.03 10.94 11.01 1,250,499 +0.06(+0.52%)
Oct 10, 2017 11.02 11.03 10.94 10.95 1,351,886 -0.03(-0.26%)
Oct 09, 2017 10.86 11.01 10.86 10.98 1,302,003 +0.12(+1.12%)
Oct 06, 2017 10.96 10.96 10.81 10.85 1,517,467 -0.13(-1.18%)
Oct 05, 2017 10.98 11.07 10.95 10.98 1,517,256 +0.00(+0.04%)
Oct 04, 2017 11.01 11.02 10.94 10.98 1,009,598 -0.02(-0.22%)
Oct 03, 2017 11.04 11.07 10.97 11.01 1,291,847 -0.06(-0.51%)
Oct 02, 2017 10.94 11.07 10.92 11.06 1,757,005 +0.13(+1.15%)
Sep 29, 2017 10.90 10.95 10.86 10.94 1,414,075 +0.04(+0.37%)
Sep 28, 2017 10.87 10.92 10.79 10.90 1,709,601 +0.02(+0.22%)
Sep 27, 2017 10.82 10.87 10.75 10.87 1,939,898 +0.06(+0.56%)
Sep 26, 2017 10.76 10.87 10.72 10.81 1,064,509 +0.07(+0.64%)
Sep 25, 2017 10.72 10.76 10.66 10.74 1,420,940 +0.02(+0.23%)
Sep 22, 2017 10.67 10.73 10.64 10.72 1,148,058 +0.12(+1.11%)
Sep 21, 2017 10.63 10.66 10.59 10.60 1,461,425 -0.05(-0.50%)
Sep 20, 2017 10.72 10.74 10.60 10.65 1,960,638 -0.04(-0.42%)
Sep 19, 2017 10.68 10.75 10.66 10.70 2,604,318 +0.02(+0.19%)
Sep 18, 2017 10.71 10.79 10.63 10.68 3,325,010 -0.06(-0.53%)
Sep 15, 2017 10.89 10.92 10.70 10.73 16,307,195 -0.15(-1.42%)
Sep 14, 2017 10.92 10.95 10.81 10.89 3,288,687 -0.04(-0.34%)
Sep 13, 2017 10.94 10.98 10.84 10.92 3,464,428 -0.06(-0.55%)
Sep 12, 2017 10.98 11.12 10.94 10.98 4,012,537 -0.00(-0.04%)
Sep 11, 2017 10.90 11.05 10.84 10.99 7,016,896 +0.52(+4.98%)
Sep 08, 2017 10.42 10.51 10.40 10.47 677,768 +0.05(+0.46%)
Sep 07, 2017 10.42 10.51 10.40 10.42 928,725 +0.00(+0.00%)
Sep 06, 2017 10.52 10.55 10.40 10.42 1,450,686 -0.13(-1.22%)
Sep 05, 2017 10.77 10.79 10.50 10.55 1,256,532 -0.21(-1.91%)
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.