Skip to main content

Armour Residential R (NY: ARR )

19.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.373 7.439 7.342 7.429 1,441,862 +0.02(+0.28%)
Apr 28, 2016 7.419 7.460 7.387 7.408 1,307,757 -0.06(-0.75%)
Apr 27, 2016 7.474 7.476 7.387 7.464 1,187,456 +0.02(+0.28%)
Apr 26, 2016 7.478 7.499 7.377 7.443 1,110,537 +0.00(+0.05%)
Apr 25, 2016 7.398 7.446 7.376 7.439 1,087,513 +0.04(+0.57%)
Apr 22, 2016 7.485 7.530 7.373 7.398 1,763,969 -0.09(-1.26%)
Apr 21, 2016 7.562 7.604 7.464 7.492 1,384,992 -0.12(-1.51%)
Apr 20, 2016 7.642 7.672 7.597 7.607 1,259,892 -0.03(-0.37%)
Apr 19, 2016 7.565 7.680 7.565 7.635 1,040,630 +0.08(+1.02%)
Apr 18, 2016 7.548 7.602 7.509 7.558 860,875 -0.01(-0.09%)
Apr 15, 2016 7.541 7.600 7.523 7.565 829,790 +0.00(+0.05%)
Apr 14, 2016 7.659 7.680 7.534 7.562 1,605,196 -0.09(-1.19%)
Apr 13, 2016 7.652 7.705 7.604 7.652 1,718,075 +0.02(+0.23%)
Apr 12, 2016 7.552 7.638 7.535 7.635 1,833,723 +0.07(+0.91%)
Apr 11, 2016 7.507 7.580 7.507 7.566 1,680,117 +0.08(+1.01%)
Apr 08, 2016 7.518 7.587 7.480 7.490 1,194,408 +0.01(+0.09%)
Apr 07, 2016 7.421 7.500 7.414 7.483 960,271 +0.06(+0.84%)
Apr 06, 2016 7.380 7.466 7.369 7.421 715,629 +0.04(+0.56%)
Apr 05, 2016 7.345 7.428 7.335 7.380 1,154,295 -0.01(-0.09%)
Apr 04, 2016 7.380 7.425 7.280 7.387 1,624,673 -0.08(-1.02%)
Apr 01, 2016 7.421 7.497 7.359 7.463 928,478 +0.04(+0.51%)
Mar 31, 2016 7.366 7.459 7.366 7.425 1,345,862 +0.07(+0.89%)
Mar 30, 2016 7.449 7.480 7.333 7.359 1,411,363 -0.08(-1.11%)
Mar 29, 2016 7.311 7.442 7.244 7.442 1,147,066 +0.13(+1.74%)
Mar 28, 2016 7.290 7.345 7.242 7.314 811,679 +0.04(+0.52%)
Mar 24, 2016 7.169 7.276 7.276 7.276 684,355 +0.09(+1.20%)
Mar 23, 2016 7.328 7.348 7.190 7.190 1,356,420 -0.19(-2.52%)
Mar 22, 2016 7.338 7.418 7.269 7.376 1,237,978 +0.03(+0.38%)
Mar 21, 2016 7.242 7.356 7.180 7.349 1,872,059 +0.19(+2.60%)
Mar 18, 2016 7.221 7.238 7.149 7.163 2,428,593 -0.00(-0.05%)
Mar 17, 2016 7.052 7.225 7.021 7.166 1,436,568 +0.13(+1.91%)
Mar 16, 2016 6.949 7.073 6.933 7.032 1,212,903 +0.08(+1.19%)
Mar 15, 2016 6.980 7.000 6.880 6.949 890,905 -0.04(-0.64%)
Mar 14, 2016 7.052 7.073 6.904 6.994 1,059,007 -0.09(-1.27%)
Mar 11, 2016 6.987 7.104 6.956 7.083 1,378,279 +0.13(+1.83%)
Mar 10, 2016 7.007 7.007 6.827 6.956 1,637,496 -0.02(-0.34%)
Mar 09, 2016 7.000 7.030 6.851 6.979 1,396,735 +0.01(+0.10%)
Mar 08, 2016 7.013 7.017 6.864 6.973 1,497,310 -0.05(-0.68%)
Mar 07, 2016 6.878 7.054 6.878 7.020 1,558,203 +0.14(+2.02%)
Mar 04, 2016 6.884 6.996 6.827 6.881 1,646,288 +0.01(+0.15%)
Mar 03, 2016 6.752 6.884 6.735 6.871 1,567,643 +0.15(+2.22%)
Mar 02, 2016 6.613 6.745 6.603 6.722 1,343,994 +0.12(+1.85%)
Mar 01, 2016 6.548 6.613 6.525 6.599 899,899 +0.07(+1.04%)
Feb 29, 2016 6.552 6.626 6.484 6.532 2,510,676 -0.02(-0.31%)
Feb 26, 2016 6.603 6.688 6.515 6.552 1,506,600 -0.02(-0.26%)
Feb 25, 2016 6.484 6.596 6.447 6.569 1,548,967 +0.09(+1.36%)
Feb 24, 2016 6.504 6.518 6.236 6.481 2,302,078 -0.19(-2.80%)
Feb 23, 2016 6.647 6.725 6.618 6.667 1,599,149 -0.00(-0.05%)
Feb 22, 2016 6.610 6.698 6.586 6.671 1,669,860 +0.10(+1.44%)
Feb 19, 2016 6.484 6.606 6.481 6.576 1,700,337 +0.14(+2.11%)
Feb 18, 2016 6.447 6.470 6.386 6.440 1,117,648 +0.03(+0.53%)
Feb 17, 2016 6.321 6.494 6.311 6.406 1,172,308 +0.11(+1.78%)
Feb 16, 2016 6.182 6.311 6.182 6.294 1,059,953 +0.16(+2.66%)
Feb 12, 2016 6.019 6.131 6.131 6.131 894,785 +0.14(+2.26%)
Feb 11, 2016 6.101 6.148 5.941 5.995 1,451,949 -0.17(-2.75%)
Feb 10, 2016 6.243 6.263 6.077 6.165 1,464,015 -0.05(-0.82%)
Feb 09, 2016 6.326 6.376 6.163 6.216 1,859,980 -0.14(-2.20%)
Feb 08, 2016 6.373 6.419 6.256 6.356 2,860,450 -0.07(-1.04%)
Feb 05, 2016 6.466 6.519 6.389 6.423 1,290,747 -0.06(-0.87%)
Feb 04, 2016 6.369 6.516 6.369 6.479 1,710,869 +0.11(+1.73%)
Feb 03, 2016 6.296 6.383 6.209 6.369 1,581,513 +0.10(+1.59%)
Feb 02, 2016 6.229 6.273 6.096 6.269 2,010,180 -0.01(-0.11%)
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.