Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Armour Residential R
(NY:
ARR
)
19.34
+0.04 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
10.21
10.29
10.14
10.26
1,202,292
+0.06(+0.54%)
May 30, 2017
10.24
10.25
10.15
10.21
869,986
-0.02(-0.23%)
May 26, 2017
10.22
10.24
10.13
10.23
635,107
+0.02(+0.15%)
May 25, 2017
10.14
10.26
10.11
10.22
881,964
+0.08(+0.74%)
May 24, 2017
10.12
10.16
9.983
10.14
1,011,602
+0.04(+0.43%)
May 23, 2017
10.05
10.12
9.975
10.10
738,206
+0.08(+0.79%)
May 22, 2017
9.932
10.07
9.932
10.02
769,858
+0.09(+0.87%)
May 19, 2017
9.896
10.01
9.868
9.932
838,745
+0.04(+0.36%)
May 18, 2017
9.793
9.932
9.746
9.896
836,828
+0.08(+0.80%)
May 17, 2017
9.849
9.924
9.811
9.817
766,626
-0.07(-0.72%)
May 16, 2017
9.864
9.963
9.833
9.888
865,896
+0.03(+0.32%)
May 15, 2017
9.781
9.880
9.739
9.857
579,122
+0.10(+1.05%)
May 12, 2017
9.805
9.845
9.718
9.754
581,191
-0.05(-0.48%)
May 11, 2017
9.805
9.841
9.746
9.801
652,643
-0.03(-0.28%)
May 10, 2017
9.715
9.833
9.679
9.829
1,120,467
+0.12(+1.21%)
May 09, 2017
9.946
9.946
9.676
9.711
1,607,203
-0.22(-2.21%)
May 08, 2017
9.931
9.970
9.892
9.931
1,126,216
+0.00(+0.00%)
May 05, 2017
9.825
9.962
9.766
9.931
1,509,318
+0.13(+1.36%)
May 04, 2017
9.962
9.962
9.711
9.798
1,155,101
-0.14(-1.38%)
May 03, 2017
9.798
9.993
9.778
9.935
1,770,991
+0.14(+1.44%)
May 02, 2017
9.680
9.937
9.660
9.794
2,653,562
+0.23(+2.38%)
May 01, 2017
9.464
9.641
9.449
9.566
1,096,739
+0.13(+1.41%)
Apr 28, 2017
9.621
9.635
9.421
9.433
1,434,598
-0.18(-1.84%)
Apr 27, 2017
9.551
9.649
9.527
9.609
1,001,998
+0.06(+0.62%)
Apr 26, 2017
9.410
9.596
9.410
9.551
895,379
+0.12(+1.29%)
Apr 25, 2017
9.366
9.488
9.363
9.429
982,029
+0.05(+0.50%)
Apr 24, 2017
9.323
9.397
9.308
9.382
850,442
+0.07(+0.80%)
Apr 21, 2017
9.245
9.343
9.214
9.308
780,835
+0.07(+0.76%)
Apr 20, 2017
9.225
9.292
9.182
9.237
788,926
+0.01(+0.13%)
Apr 19, 2017
9.257
9.272
9.198
9.225
857,467
-0.02(-0.25%)
Apr 18, 2017
9.253
9.292
9.221
9.249
730,353
-0.02(-0.21%)
Apr 17, 2017
9.155
9.268
9.147
9.268
953,642
+0.13(+1.46%)
Apr 13, 2017
9.092
9.163
9.079
9.135
835,303
+0.04(+0.47%)
Apr 12, 2017
9.131
9.152
9.061
9.092
837,084
-0.06(-0.68%)
Apr 11, 2017
9.081
9.194
9.019
9.155
1,474,526
+0.07(+0.81%)
Apr 10, 2017
8.992
9.112
8.960
9.081
1,447,752
+0.12(+1.39%)
Apr 07, 2017
8.980
9.030
8.945
8.957
1,196,123
-0.03(-0.30%)
Apr 06, 2017
8.937
8.992
8.859
8.984
865,251
+0.05(+0.52%)
Apr 05, 2017
8.988
9.015
8.908
8.937
1,395,980
-0.05(-0.52%)
Apr 04, 2017
8.875
8.990
8.848
8.984
1,018,063
+0.11(+1.27%)
Apr 03, 2017
8.848
8.902
8.836
8.871
960,474
+0.04(+0.48%)
Mar 31, 2017
8.863
8.890
8.774
8.828
1,447,271
-0.05(-0.61%)
Mar 30, 2017
9.003
9.019
8.871
8.883
1,114,356
-0.11(-1.21%)
Mar 29, 2017
8.879
9.009
8.867
8.992
1,415,576
+0.12(+1.40%)
Mar 28, 2017
8.661
8.883
8.638
8.867
1,645,823
+0.20(+2.33%)
Mar 27, 2017
8.599
8.682
8.583
8.665
642,901
+0.07(+0.77%)
Mar 24, 2017
8.653
8.719
8.591
8.599
942,524
-0.08(-0.90%)
Mar 23, 2017
8.649
8.723
8.607
8.677
993,028
+0.03(+0.40%)
Mar 22, 2017
8.603
8.649
8.583
8.642
993,396
+0.03(+0.41%)
Mar 21, 2017
8.568
8.649
8.521
8.607
1,384,797
+0.05(+0.59%)
Mar 20, 2017
8.607
8.614
8.528
8.556
932,201
-0.05(-0.59%)
Mar 17, 2017
8.541
8.611
8.506
8.607
1,742,909
+0.09(+1.00%)
Mar 16, 2017
8.463
8.544
8.448
8.521
995,065
+0.07(+0.78%)
Mar 15, 2017
8.292
8.475
8.292
8.455
1,058,028
+0.17(+2.06%)
Mar 14, 2017
8.381
8.385
8.280
8.284
789,825
-0.10(-1.25%)
Mar 13, 2017
8.440
8.502
8.373
8.389
846,552
-0.05(-0.55%)
Mar 10, 2017
8.285
8.457
8.285
8.436
1,624,806
+0.18(+2.19%)
Mar 09, 2017
8.362
8.440
8.251
8.255
1,513,200
-0.12(-1.38%)
Mar 08, 2017
8.551
8.555
8.370
8.370
1,817,524
-0.19(-2.25%)
Mar 07, 2017
8.594
8.632
8.555
8.563
815,388
-0.05(-0.54%)
Mar 06, 2017
8.605
8.631
8.555
8.609
1,073,479
+0.00(+0.04%)
Mar 03, 2017
8.709
8.709
8.555
8.605
1,229,655
-0.08(-0.98%)
Mar 02, 2017
8.694
8.759
8.671
8.690
1,789,325
+0.00(+0.04%)
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
.