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 (%)
Dec 31, 2019 9.145 9.230 9.134 9.217 1,271,704 +0.07(+0.73%)
Dec 30, 2019 9.232 9.289 9.145 9.150 1,318,574 -0.09(-1.00%)
Dec 27, 2019 9.237 9.273 9.199 9.242 1,148,004 +0.03(+0.34%)
Dec 26, 2019 9.165 9.217 9.150 9.212 1,344,336 +0.05(+0.51%)
Dec 24, 2019 9.108 9.165 9.077 9.165 729,402 +0.09(+0.97%)
Dec 23, 2019 9.103 9.108 9.010 9.077 1,260,794 -0.02(-0.23%)
Dec 20, 2019 9.093 9.114 9.036 9.098 2,594,788 +0.04(+0.40%)
Dec 19, 2019 9.036 9.119 9.005 9.062 1,027,408 +0.01(+0.11%)
Dec 18, 2019 9.047 9.067 8.990 9.052 840,195 +0.02(+0.17%)
Dec 17, 2019 8.907 9.057 8.907 9.036 1,076,826 +0.09(+1.04%)
Dec 16, 2019 9.026 9.052 8.912 8.943 1,718,743 -0.08(-0.91%)
Dec 13, 2019 8.969 9.026 8.933 9.026 1,045,631 +0.03(+0.29%)
Dec 12, 2019 8.985 9.051 8.975 9.000 1,454,156 +0.02(+0.17%)
Dec 11, 2019 9.010 9.026 8.954 8.985 1,085,825 -0.03(-0.28%)
Dec 10, 2019 8.975 9.033 8.924 9.010 2,004,166 +0.04(+0.40%)
Dec 09, 2019 8.939 9.046 8.918 8.975 1,578,528 +0.04(+0.46%)
Dec 06, 2019 8.898 8.944 8.867 8.934 1,010,986 +0.06(+0.69%)
Dec 05, 2019 8.908 8.908 8.852 8.872 1,033,909 -0.03(-0.34%)
Dec 04, 2019 8.862 8.934 8.847 8.903 1,186,460 +0.03(+0.35%)
Dec 03, 2019 8.826 8.888 8.796 8.872 841,724 +0.04(+0.40%)
Dec 02, 2019 8.852 8.898 8.798 8.837 1,172,078 +0.02(+0.23%)
Nov 29, 2019 8.770 8.842 8.750 8.816 687,564 +0.04(+0.47%)
Nov 27, 2019 8.791 8.796 8.750 8.775 613,757 +0.01(+0.06%)
Nov 26, 2019 8.770 8.847 8.750 8.770 1,040,280 +0.02(+0.23%)
Nov 25, 2019 8.683 8.765 8.673 8.750 1,580,877 +0.08(+0.94%)
Nov 22, 2019 8.689 8.696 8.617 8.668 720,063 -0.01(-0.06%)
Nov 21, 2019 8.699 8.699 8.617 8.673 753,914 -0.01(-0.12%)
Nov 20, 2019 8.683 8.709 8.653 8.683 1,039,567 -0.02(-0.18%)
Nov 19, 2019 8.663 8.724 8.663 8.699 738,119 +0.04(+0.47%)
Nov 18, 2019 8.617 8.700 8.617 8.658 1,029,857 +0.03(+0.36%)
Nov 15, 2019 8.571 8.658 8.571 8.627 968,111 +0.04(+0.42%)
Nov 14, 2019 8.668 8.678 8.535 8.591 948,377 -0.07(-0.77%)
Nov 13, 2019 8.622 8.668 8.587 8.658 967,724 +0.03(+0.35%)
Nov 12, 2019 8.597 8.648 8.542 8.628 1,138,025 +0.05(+0.53%)
Nov 11, 2019 8.587 8.610 8.562 8.582 930,976 -0.01(-0.06%)
Nov 08, 2019 8.542 8.602 8.521 8.587 935,306 +0.04(+0.47%)
Nov 07, 2019 8.577 8.607 8.531 8.547 817,163 -0.03(-0.35%)
Nov 06, 2019 8.481 8.587 8.420 8.577 958,543 +0.10(+1.13%)
Nov 05, 2019 8.516 8.547 8.471 8.481 987,231 -0.04(-0.42%)
Nov 04, 2019 8.511 8.597 8.506 8.516 1,283,444 +0.01(+0.06%)
Nov 01, 2019 8.471 8.572 8.471 8.511 832,284 +0.05(+0.60%)
Oct 31, 2019 8.380 8.473 8.375 8.461 1,084,511 +0.08(+0.97%)
Oct 30, 2019 8.451 8.456 8.375 8.380 787,055 -0.07(-0.78%)
Oct 29, 2019 8.385 8.466 8.385 8.445 1,023,016 +0.04(+0.48%)
Oct 28, 2019 8.440 8.451 8.395 8.405 832,589 -0.01(-0.06%)
Oct 25, 2019 8.511 8.526 8.400 8.410 1,024,091 -0.10(-1.13%)
Oct 24, 2019 8.673 8.688 8.258 8.506 2,723,457 -0.16(-1.87%)
Oct 23, 2019 8.653 8.703 8.602 8.668 1,199,241 +0.04(+0.47%)
Oct 22, 2019 8.582 8.658 8.552 8.628 781,455 +0.05(+0.53%)
Oct 21, 2019 8.552 8.612 8.521 8.582 900,405 +0.06(+0.71%)
Oct 18, 2019 8.511 8.557 8.509 8.521 909,600 -0.01(-0.06%)
Oct 17, 2019 8.547 8.585 8.521 8.526 821,375 -0.02(-0.18%)
Oct 16, 2019 8.511 8.547 8.486 8.542 996,422 +0.06(+0.66%)
Oct 15, 2019 8.476 8.582 8.456 8.486 1,034,951 +0.03(+0.30%)
Oct 14, 2019 8.430 8.496 8.402 8.461 1,053,379 +0.03(+0.30%)
Oct 11, 2019 8.542 8.542 8.400 8.435 1,379,231 +0.02(+0.18%)
Oct 10, 2019 8.360 8.460 8.355 8.420 1,678,572 +0.08(+0.96%)
Oct 09, 2019 8.370 8.395 8.340 8.340 944,213 -0.01(-0.12%)
Oct 08, 2019 8.325 8.390 8.295 8.350 959,105 +0.00(+0.00%)
Oct 07, 2019 8.295 8.405 8.288 8.350 1,337,695 +0.06(+0.66%)
Oct 04, 2019 8.235 8.295 8.205 8.295 845,376 +0.06(+0.73%)
Oct 03, 2019 8.175 8.285 8.140 8.235 989,732 +0.04(+0.49%)
Oct 02, 2019 8.255 8.288 8.125 8.195 1,317,669 -0.09(-1.09%)
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.