Armour Residential R (NY: ARR )

10.88 USD +0.12 (+1.16%)
Streaming Delayed Price Updated: 10:22 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 10.98 11.06 10.67 10.75 1,096,000 -0.24(-2.18%)
Nov 24, 2020 10.97 11.11 10.87 10.99 1,137,942 +0.25(+2.33%)
Nov 23, 2020 10.58 10.86 10.52 10.74 1,026,560 +0.23(+2.19%)
Nov 20, 2020 10.49 10.63 10.41 10.51 723,000 +0.02(+0.19%)
Nov 19, 2020 10.39 10.49 10.19 10.49 956,011 +0.09(+0.87%)
Nov 18, 2020 10.61 10.90 10.40 10.40 1,048,610 -0.15(-1.42%)
Nov 17, 2020 10.35 10.55 10.20 10.55 1,239,595 +0.12(+1.15%)
Nov 16, 2020 10.32 10.56 10.25 10.43 1,318,804 +0.26(+2.56%)
Nov 13, 2020 10.18 10.24 10.12 10.17 1,138,700 -0.01(-0.10%)
Nov 12, 2020 10.15 10.28 10.10 10.18 1,060,039 -0.03(-0.29%)
Nov 11, 2020 10.50 10.51 10.10 10.21 1,187,557 -0.14(-1.35%)
Nov 10, 2020 10.05 10.56 10.04 10.35 1,744,136 +0.36(+3.60%)
Nov 09, 2020 10.10 10.28 9.990 9.990 1,937,199 +0.25(+2.57%)
Nov 06, 2020 9.970 9.985 9.730 9.740 985,700 -0.18(-1.81%)
Nov 05, 2020 9.910 10.13 9.840 9.920 1,062,579 +0.09(+0.92%)
Nov 04, 2020 9.750 9.940 9.610 9.830 701,448 +0.02(+0.20%)
Nov 03, 2020 9.890 9.890 9.730 9.810 629,026 +0.02(+0.20%)
Nov 02, 2020 9.640 9.840 9.600 9.790 705,347 +0.25(+2.62%)
Oct 30, 2020 9.550 9.640 9.450 9.540 690,600 -0.06(-0.63%)
Oct 29, 2020 9.450 9.650 9.325 9.600 1,057,305 +0.14(+1.48%)
Oct 28, 2020 9.530 9.620 9.430 9.460 1,137,472 -0.20(-2.07%)
Oct 27, 2020 9.730 9.920 9.650 9.660 671,134 -0.09(-0.92%)
Oct 26, 2020 9.900 9.900 9.650 9.750 693,250 -0.19(-1.91%)
Oct 23, 2020 9.790 10.00 9.786 9.940 927,900 +0.19(+1.95%)
Oct 22, 2020 9.550 9.840 9.500 9.750 976,855 +0.32(+3.39%)
Oct 21, 2020 9.470 9.473 9.330 9.430 817,163 +0.01(+0.11%)
Oct 20, 2020 9.500 9.565 9.390 9.420 634,340 +0.02(+0.21%)
Oct 19, 2020 9.580 9.685 9.400 9.400 916,577 -0.18(-1.88%)
Oct 16, 2020 9.720 9.780 9.555 9.580 888,600 -0.17(-1.74%)
Oct 15, 2020 9.700 9.780 9.650 9.750 629,774 -0.03(-0.31%)
Oct 14, 2020 9.860 9.925 9.765 9.780 660,356 -0.16(-1.61%)
Oct 13, 2020 9.940 10.00 9.870 9.940 675,864 -0.05(-0.50%)
Oct 12, 2020 9.930 10.01 9.871 9.990 751,939 +0.09(+0.91%)
Oct 09, 2020 10.08 10.09 9.882 9.900 939,000 -0.10(-1.00%)
Oct 08, 2020 9.870 10.08 9.864 10.00 1,246,923 +0.18(+1.83%)
Oct 07, 2020 9.790 9.860 9.660 9.820 833,507 +0.07(+0.72%)
Oct 06, 2020 9.880 10.04 9.720 9.750 972,317 -0.08(-0.81%)
Oct 05, 2020 9.830 9.870 9.730 9.830 717,670 +0.05(+0.51%)
Oct 02, 2020 9.400 9.810 9.370 9.780 1,054,200 +0.23(+2.41%)
Oct 01, 2020 9.530 9.560 9.390 9.550 648,578 +0.04(+0.42%)
Sep 30, 2020 9.480 9.690 9.440 9.510 676,932 +0.04(+0.42%)
Sep 29, 2020 9.680 9.680 9.390 9.470 662,434 -0.20(-2.07%)
Sep 28, 2020 9.450 9.770 9.450 9.670 887,523 +0.32(+3.42%)
Sep 25, 2020 9.190 9.390 9.160 9.350 672,100 +0.14(+1.52%)
Sep 24, 2020 9.160 9.384 8.900 9.210 1,318,816 +0.04(+0.44%)
Sep 23, 2020 9.520 9.600 9.170 9.170 936,296 -0.30(-3.17%)
Sep 22, 2020 9.510 9.616 9.430 9.470 759,845 -0.03(-0.32%)
Sep 21, 2020 9.740 9.750 9.410 9.500 1,675,499 -0.37(-3.75%)
Sep 18, 2020 9.920 9.970 9.745 9.870 1,820,700 -0.09(-0.90%)
Sep 17, 2020 9.740 9.960 9.670 9.960 1,135,619 +0.14(+1.43%)
Sep 16, 2020 9.750 9.980 9.750 9.820 891,489 +0.10(+1.03%)
Sep 15, 2020 9.960 10.02 9.720 9.720 914,318 -0.19(-1.92%)
Sep 14, 2020 9.800 10.07 9.690 9.910 1,562,104 +0.07(+0.71%)
Sep 11, 2020 9.800 9.890 9.600 9.840 1,058,900 +0.06(+0.61%)
Sep 10, 2020 9.880 9.950 9.780 9.780 654,754 -0.10(-1.01%)
Sep 09, 2020 9.800 9.950 9.740 9.880 741,733 +0.12(+1.23%)
Sep 08, 2020 9.650 9.920 9.520 9.760 914,472 +0.11(+1.14%)
Sep 04, 2020 9.600 9.760 9.445 9.650 828,000 +0.06(+0.63%)
Sep 03, 2020 9.780 9.800 9.510 9.590 1,084,075 -0.17(-1.74%)
Sep 02, 2020 9.790 9.790 9.570 9.760 955,523 -0.03(-0.31%)
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.