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 (%)
Apr 28, 2017 9.622 9.636 9.422 9.434 1,434,524 -0.18(-1.84%)
Apr 27, 2017 9.551 9.649 9.528 9.610 1,001,947 +0.06(+0.62%)
Apr 26, 2017 9.410 9.596 9.410 9.551 895,333 +0.12(+1.29%)
Apr 25, 2017 9.367 9.488 9.363 9.430 981,979 +0.05(+0.50%)
Apr 24, 2017 9.324 9.397 9.308 9.383 850,398 +0.07(+0.80%)
Apr 21, 2017 9.245 9.343 9.214 9.308 780,795 +0.07(+0.76%)
Apr 20, 2017 9.226 9.292 9.183 9.238 788,886 +0.01(+0.13%)
Apr 19, 2017 9.257 9.273 9.199 9.226 857,423 -0.02(-0.25%)
Apr 18, 2017 9.253 9.292 9.222 9.249 730,315 -0.02(-0.21%)
Apr 17, 2017 9.155 9.269 9.147 9.269 953,593 +0.13(+1.46%)
Apr 13, 2017 9.093 9.163 9.080 9.136 835,260 +0.04(+0.47%)
Apr 12, 2017 9.132 9.153 9.061 9.093 837,041 -0.06(-0.69%)
Apr 11, 2017 9.081 9.194 9.019 9.155 1,474,450 +0.07(+0.81%)
Apr 10, 2017 8.992 9.113 8.961 9.081 1,447,678 +0.12(+1.39%)
Apr 07, 2017 8.980 9.031 8.945 8.957 1,196,062 -0.03(-0.30%)
Apr 06, 2017 8.938 8.992 8.860 8.984 865,206 +0.05(+0.52%)
Apr 05, 2017 8.988 9.015 8.908 8.938 1,395,908 -0.05(-0.52%)
Apr 04, 2017 8.875 8.990 8.848 8.984 1,018,011 +0.11(+1.27%)
Apr 03, 2017 8.848 8.903 8.836 8.871 960,425 +0.04(+0.48%)
Mar 31, 2017 8.864 8.890 8.774 8.829 1,447,197 -0.05(-0.61%)
Mar 30, 2017 9.004 9.019 8.871 8.883 1,114,299 -0.11(-1.21%)
Mar 29, 2017 8.879 9.009 8.868 8.992 1,415,504 +0.12(+1.40%)
Mar 28, 2017 8.662 8.883 8.638 8.868 1,645,739 +0.20(+2.33%)
Mar 27, 2017 8.599 8.683 8.584 8.665 642,868 +0.07(+0.77%)
Mar 24, 2017 8.654 8.720 8.592 8.599 942,475 -0.08(-0.90%)
Mar 23, 2017 8.650 8.724 8.607 8.677 992,977 +0.03(+0.40%)
Mar 22, 2017 8.603 8.650 8.584 8.642 993,345 +0.03(+0.41%)
Mar 21, 2017 8.568 8.650 8.522 8.607 1,384,726 +0.05(+0.59%)
Mar 20, 2017 8.607 8.615 8.529 8.557 932,153 -0.05(-0.59%)
Mar 17, 2017 8.541 8.611 8.506 8.607 1,742,819 +0.09(+1.00%)
Mar 16, 2017 8.463 8.545 8.449 8.522 995,014 +0.07(+0.78%)
Mar 15, 2017 8.292 8.475 8.292 8.456 1,057,974 +0.17(+2.06%)
Mar 14, 2017 8.382 8.386 8.281 8.284 789,784 -0.10(-1.25%)
Mar 13, 2017 8.440 8.502 8.374 8.389 846,508 -0.05(-0.55%)
Mar 10, 2017 8.286 8.458 8.286 8.436 1,624,722 +0.18(+2.19%)
Mar 09, 2017 8.363 8.440 8.251 8.255 1,513,122 -0.12(-1.38%)
Mar 08, 2017 8.552 8.556 8.371 8.371 1,817,431 -0.19(-2.25%)
Mar 07, 2017 8.594 8.633 8.556 8.563 815,346 -0.05(-0.54%)
Mar 06, 2017 8.606 8.632 8.556 8.609 1,073,424 +0.00(+0.04%)
Mar 03, 2017 8.710 8.710 8.556 8.606 1,229,592 -0.08(-0.98%)
Mar 02, 2017 8.694 8.760 8.671 8.690 1,789,233 +0.00(+0.04%)
Mar 01, 2017 8.710 8.783 8.644 8.687 1,855,702 +0.02(+0.22%)
Feb 28, 2017 8.679 8.756 8.625 8.667 2,182,731 +0.02(+0.27%)
Feb 27, 2017 8.629 8.756 8.613 8.644 2,080,304 +0.01(+0.09%)
Feb 24, 2017 8.521 8.656 8.498 8.636 1,974,251 +0.12(+1.40%)
Feb 23, 2017 8.478 8.575 8.475 8.517 1,591,091 +0.05(+0.64%)
Feb 22, 2017 8.428 8.498 8.378 8.463 1,182,458 +0.02(+0.27%)
Feb 21, 2017 8.382 8.455 8.228 8.440 1,942,875 +0.07(+0.88%)
Feb 17, 2017 8.367 8.367 8.367 0 -0.12(-1.36%)
Feb 16, 2017 8.290 8.498 8.290 8.482 2,405,247 +0.20(+2.42%)
Feb 15, 2017 8.293 8.320 8.220 8.282 770,957 -0.04(-0.51%)
Feb 14, 2017 8.363 8.398 8.286 8.324 1,023,375 -0.06(-0.69%)
Feb 13, 2017 8.340 8.413 8.324 8.382 901,297 +0.07(+0.79%)
Feb 10, 2017 8.313 8.359 8.263 8.317 1,331,989 +0.00(+0.05%)
Feb 09, 2017 8.317 8.340 8.213 8.313 1,528,206 -0.00(-0.05%)
Feb 08, 2017 8.229 8.320 8.175 8.317 1,027,482 +0.07(+0.83%)
Feb 07, 2017 8.267 8.290 8.194 8.248 769,051 -0.02(-0.18%)
Feb 06, 2017 8.206 8.313 8.203 8.263 979,715 +0.06(+0.79%)
Feb 03, 2017 8.187 8.217 8.168 8.198 1,007,284 +0.04(+0.47%)
Feb 02, 2017 8.137 8.210 8.122 8.160 860,654 +0.06(+0.75%)
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.