Armour Residential R (NY: ARR )

19.77 +0.16 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.450 8.462 8.256 8.339 1,405,035 -0.12(-1.45%)
Jan 30, 2017 8.517 8.545 8.422 8.462 1,155,464 -0.07(-0.79%)
Jan 27, 2017 8.569 8.577 8.511 8.529 1,259,673 -0.04(-0.51%)
Jan 26, 2017 8.589 8.618 8.569 8.573 901,872 -0.03(-0.37%)
Jan 25, 2017 8.628 8.678 8.581 8.605 815,185 -0.03(-0.32%)
Jan 24, 2017 8.628 8.664 8.609 8.632 715,553 +0.00(+0.05%)
Jan 23, 2017 8.640 8.680 8.617 8.628 674,206 +0.03(+0.32%)
Jan 20, 2017 8.589 8.668 8.589 8.601 647,169 -0.02(-0.28%)
Jan 19, 2017 8.648 8.668 8.578 8.625 695,569 -0.05(-0.55%)
Jan 18, 2017 8.648 8.720 8.640 8.672 951,828 +0.02(+0.28%)
Jan 17, 2017 8.581 8.696 8.569 8.648 765,267 +0.06(+0.69%)
Jan 13, 2017 8.589 8.589 8.589 0 -0.05(-0.60%)
Jan 12, 2017 8.728 8.803 8.601 8.640 1,418,201 -0.14(-1.58%)
Jan 11, 2017 8.748 8.830 8.701 8.779 861,776 +0.03(+0.36%)
Jan 10, 2017 8.728 8.764 8.638 8.748 1,150,064 +0.02(+0.23%)
Jan 09, 2017 8.756 8.783 8.677 8.728 983,049 -0.00(-0.05%)
Jan 06, 2017 8.705 8.767 8.687 8.732 838,928 +0.02(+0.23%)
Jan 05, 2017 8.649 8.767 8.634 8.712 1,211,503 +0.06(+0.68%)
Jan 04, 2017 8.551 8.661 8.516 8.653 1,853,736 -0.01(-0.14%)
Jan 03, 2017 8.579 8.690 8.547 8.665 1,434,102 +0.13(+1.57%)
Dec 30, 2016 8.531 8.531 8.531 0 -0.08(-0.91%)
Dec 29, 2016 8.528 8.646 8.508 8.610 1,173,945 +0.08(+0.97%)
Dec 28, 2016 8.524 8.649 8.378 8.528 1,550,270 +0.03(+0.32%)
Dec 27, 2016 8.587 8.607 8.461 8.500 962,608 -0.07(-0.78%)
Dec 23, 2016 8.567 8.567 8.567 0 -0.01(-0.09%)
Dec 22, 2016 8.457 8.610 8.421 8.575 1,470,641 +0.15(+1.82%)
Dec 21, 2016 8.370 8.469 8.311 8.421 1,276,488 +0.08(+0.94%)
Dec 20, 2016 8.421 8.469 8.319 8.343 1,301,932 -0.08(-0.93%)
Dec 19, 2016 8.126 8.429 8.083 8.421 2,247,850 +0.35(+4.39%)
Dec 16, 2016 8.056 8.205 8.008 8.067 2,583,477 +0.07(+0.84%)
Dec 15, 2016 8.382 8.425 7.981 8.000 3,305,004 -0.43(-5.09%)
Dec 14, 2016 8.551 8.626 8.419 8.429 1,923,389 -0.08(-0.97%)
Dec 13, 2016 8.854 8.889 8.480 8.512 2,847,331 -0.36(-4.04%)
Dec 12, 2016 8.842 8.901 8.776 8.870 1,481,908 +0.02(+0.22%)
Dec 09, 2016 8.772 8.885 8.772 8.850 1,545,129 +0.08(+0.93%)
Dec 08, 2016 8.803 8.866 8.749 8.768 1,737,148 -0.04(-0.40%)
Dec 07, 2016 8.765 8.874 8.745 8.803 1,324,951 +0.04(+0.44%)
Dec 06, 2016 8.675 8.792 8.659 8.765 1,321,083 +0.09(+1.08%)
Dec 05, 2016 8.543 8.694 8.511 8.671 1,580,577 +0.16(+1.88%)
Dec 02, 2016 8.546 8.609 8.449 8.511 1,604,066 -0.04(-0.41%)
Dec 01, 2016 8.675 8.708 8.504 8.546 1,875,256 -0.12(-1.35%)
Nov 30, 2016 8.768 8.768 8.628 8.663 1,354,838 -0.10(-1.11%)
Nov 29, 2016 8.753 8.803 8.679 8.761 1,327,398 +0.01(+0.09%)
Nov 28, 2016 8.679 8.813 8.679 8.753 1,403,704 +0.08(+0.94%)
Nov 25, 2016 8.648 8.683 8.644 8.671 394,881 +0.04(+0.41%)
Nov 23, 2016 8.636 8.636 8.636 0 -0.12(-1.34%)
Nov 22, 2016 8.765 8.819 8.714 8.753 1,234,387 +0.04(+0.45%)
Nov 21, 2016 8.694 8.747 8.662 8.714 1,622,442 +0.07(+0.86%)
Nov 18, 2016 8.667 8.694 8.566 8.640 1,390,121 -0.00(-0.05%)
Nov 17, 2016 8.718 8.765 8.636 8.644 931,626 -0.06(-0.72%)
Nov 16, 2016 8.652 8.788 8.652 8.706 1,156,183 +0.06(+0.68%)
Nov 15, 2016 8.702 8.741 8.609 8.648 1,517,137 -0.03(-0.36%)
Nov 14, 2016 8.850 8.862 8.667 8.679 1,503,082 -0.17(-1.94%)
Nov 11, 2016 8.827 8.905 8.827 8.850 1,275,641 +0.01(+0.13%)
Nov 10, 2016 9.026 9.115 8.823 8.839 1,974,572 -0.11(-1.26%)
Nov 09, 2016 8.963 9.021 8.855 8.952 2,566,090 -0.01(-0.09%)
Nov 08, 2016 8.905 8.994 8.878 8.959 1,130,859 +0.08(+0.87%)
Nov 07, 2016 8.882 8.905 8.843 8.882 1,428,653 +0.08(+0.88%)
Nov 04, 2016 8.909 8.909 8.797 8.805 1,218,276 -0.07(-0.78%)
Nov 03, 2016 8.816 9.013 8.816 8.874 1,877,635 +0.08(+0.88%)
Nov 02, 2016 8.720 8.809 8.689 8.797 1,037,893 +0.09(+1.06%)
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.