Skip to main content

Armour Residential R (NY: ARR )

19.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.833 9.892 9.729 9.828 1,395,387 +0.05(+0.51%)
Oct 30, 2018 9.756 9.851 9.675 9.779 1,146,894 +0.04(+0.42%)
Oct 29, 2018 9.679 9.846 9.646 9.738 1,331,713 +0.07(+0.70%)
Oct 26, 2018 9.589 9.693 9.481 9.670 2,144,458 +0.06(+0.61%)
Oct 25, 2018 9.327 9.652 9.273 9.612 2,501,512 +0.37(+4.05%)
Oct 24, 2018 9.197 9.314 9.161 9.237 958,391 +0.05(+0.49%)
Oct 23, 2018 9.251 9.287 9.093 9.192 1,598,355 -0.09(-1.02%)
Oct 22, 2018 9.341 9.445 9.271 9.287 1,599,220 -0.05(-0.48%)
Oct 19, 2018 9.355 9.413 9.287 9.332 1,690,170 -0.07(-0.72%)
Oct 18, 2018 9.476 9.485 9.359 9.400 945,702 -0.09(-1.00%)
Oct 17, 2018 9.531 9.607 9.476 9.494 599,994 -0.05(-0.57%)
Oct 16, 2018 9.413 9.553 9.373 9.549 1,564,308 +0.14(+1.49%)
Oct 15, 2018 9.332 9.476 9.332 9.409 1,419,989 +0.07(+0.72%)
Oct 12, 2018 9.639 9.639 9.318 9.341 2,791,762 -0.27(-2.77%)
Oct 11, 2018 9.746 9.759 9.551 9.607 2,559,762 -0.17(-1.74%)
Oct 10, 2018 9.759 9.943 9.759 9.777 2,400,648 +0.02(+0.23%)
Oct 09, 2018 9.741 9.804 9.705 9.755 1,106,003 +0.01(+0.14%)
Oct 08, 2018 9.688 9.773 9.630 9.741 1,059,343 +0.06(+0.65%)
Oct 05, 2018 9.777 9.795 9.670 9.679 1,489,498 -0.10(-1.05%)
Oct 04, 2018 9.880 9.902 9.715 9.782 1,439,664 -0.11(-1.09%)
Oct 03, 2018 9.974 10.03 9.871 9.889 1,202,183 -0.08(-0.76%)
Oct 02, 2018 9.974 10.06 9.965 9.965 822,155 -0.01(-0.09%)
Oct 01, 2018 10.04 10.06 9.961 9.974 1,212,995 -0.07(-0.67%)
Sep 28, 2018 10.05 10.07 10.00 10.04 1,373,012 +0.00(+0.04%)
Sep 27, 2018 10.05 10.10 10.03 10.04 699,514 -0.01(-0.09%)
Sep 26, 2018 10.14 10.15 10.03 10.05 1,383,105 -0.10(-1.01%)
Sep 25, 2018 10.18 10.22 10.12 10.15 835,751 -0.02(-0.18%)
Sep 24, 2018 10.22 10.26 10.14 10.17 735,072 -0.05(-0.53%)
Sep 21, 2018 10.19 10.25 10.18 10.22 1,763,609 +0.03(+0.26%)
Sep 20, 2018 10.15 10.19 10.08 10.19 1,046,624 +0.05(+0.53%)
Sep 19, 2018 10.19 10.25 10.13 10.14 988,750 -0.05(-0.53%)
Sep 18, 2018 10.24 10.25 10.15 10.19 933,713 -0.06(-0.61%)
Sep 17, 2018 10.31 10.31 10.21 10.26 792,732 -0.05(-0.52%)
Sep 14, 2018 10.42 10.42 10.24 10.31 937,476 -0.05(-0.52%)
Sep 13, 2018 10.42 10.42 10.35 10.36 857,265 -0.03(-0.26%)
Sep 12, 2018 10.50 10.51 10.29 10.39 1,972,202 -0.13(-1.22%)
Sep 11, 2018 10.52 10.55 10.50 10.52 725,997 -0.00(-0.04%)
Sep 10, 2018 10.55 10.58 10.52 10.52 710,507 -0.00(-0.04%)
Sep 07, 2018 10.59 10.62 10.48 10.53 824,116 -0.06(-0.59%)
Sep 06, 2018 10.61 10.68 10.58 10.59 1,013,448 -0.03(-0.29%)
Sep 05, 2018 10.51 10.62 10.50 10.62 919,658 +0.12(+1.18%)
Sep 04, 2018 10.43 10.55 10.43 10.50 1,156,131 +0.06(+0.60%)
Aug 31, 2018 10.43 10.43 10.43 0 -0.08(-0.76%)
Aug 30, 2018 10.55 10.57 10.50 10.51 542,377 -0.03(-0.29%)
Aug 29, 2018 10.53 10.57 10.51 10.54 496,313 +0.01(+0.13%)
Aug 28, 2018 10.47 10.54 10.44 10.53 806,675 +0.08(+0.72%)
Aug 27, 2018 10.46 10.51 10.43 10.46 782,362 -0.01(-0.13%)
Aug 24, 2018 10.53 10.53 10.46 10.47 810,816 -0.05(-0.46%)
Aug 23, 2018 10.54 10.58 10.51 10.52 524,127 -0.03(-0.29%)
Aug 22, 2018 10.58 10.61 10.52 10.55 498,367 -0.02(-0.17%)
Aug 21, 2018 10.56 10.58 10.51 10.57 875,386 +0.04(+0.42%)
Aug 20, 2018 10.42 10.54 10.39 10.52 925,956 -0.04(-0.42%)
Aug 17, 2018 10.54 10.59 10.49 10.57 808,562 +0.02(+0.17%)
Aug 16, 2018 10.45 10.56 10.43 10.55 1,817,554 +0.13(+1.23%)
Aug 15, 2018 10.38 10.47 10.36 10.42 1,129,807 +0.04(+0.43%)
Aug 14, 2018 10.37 10.43 10.35 10.38 790,624 +0.02(+0.21%)
Aug 13, 2018 10.32 10.39 10.30 10.35 1,158,371 +0.03(+0.30%)
Aug 10, 2018 10.31 10.38 10.28 10.32 811,281 -0.01(-0.13%)
Aug 09, 2018 10.25 10.35 10.25 10.34 818,815 +0.07(+0.69%)
Aug 08, 2018 10.28 10.30 10.24 10.27 678,579 -0.02(-0.17%)
Aug 07, 2018 10.39 10.41 10.28 10.28 1,434,773 -0.08(-0.81%)
Aug 06, 2018 10.40 10.40 10.32 10.37 1,081,159 -0.04(-0.42%)
Aug 03, 2018 10.41 10.48 10.40 10.41 1,555,297 +0.00(+0.04%)
Aug 02, 2018 10.36 10.46 10.35 10.41 978,387 +0.05(+0.47%)
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.