ARMOUR Residential REIT, Inc. Historical Stock Prices

ARR 
$2.805
*  
0.005
0.18%
Get ARR Alerts
*Delayed - data as of Jul. 1, 2015 15:40 ET  -  Find a broker to begin trading ARR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:40  2.83  2.85  2.80  2.805 1,682,472
06/30/2015 2.85 2.88 2.81 2.81 3,321,003
06/29/2015 2.89 2.89 2.82 2.82 3,375,239
06/26/2015 2.95 2.97 2.86 2.89 4,505,696
06/25/2015 2.98 3 2.94 2.95 2,319,045
06/24/2015 3 3.01 2.98 2.98 3,538,883
06/23/2015 2.94 3 2.93 3 3,156,992
06/22/2015 2.92 2.96 2.905 2.95 2,073,051
06/19/2015 2.91 2.95 2.91 2.95 6,583,689
06/18/2015 2.88 2.94 2.87 2.92 3,124,492
06/17/2015 2.85 2.88 2.83 2.87 2,482,097
06/16/2015 2.85 2.88 2.83 2.86 3,305,914
06/15/2015 2.78 2.87 2.78 2.87 4,662,889
06/12/2015 2.81 2.84 2.81 2.82 2,667,771
06/11/2015 2.79 2.84 2.76 2.84 3,334,967
06/10/2015 2.82 2.85 2.79 2.85 3,844,977
06/09/2015 2.86 2.87 2.82 2.82 4,132,708
06/08/2015 2.92 2.94 2.85 2.87 5,022,715
06/05/2015 2.99 3 2.92 2.93 3,737,960
06/04/2015 3.01 3.01 2.99 3 2,424,032
06/03/2015 3.01 3.01 2.99 3.01 2,085,941
06/02/2015 3.01 3.02 2.99 3 3,105,848
06/01/2015 3 3.02 2.99 3.01 3,167,527
05/29/2015 3 3.02 2.99 2.99 1,770,960
05/28/2015 3 3.02 2.99 3.02 2,270,413
05/27/2015 3 3.01 2.99 3 2,137,989
05/26/2015 3.01 3.02 2.99 2.99 1,813,344
05/22/2015 3.04 3.05 3.01 3.02 1,311,002
05/21/2015 3.04 3.05 3.03 3.04 1,066,769
05/20/2015 3.04 3.05 3.03 3.04 1,391,785
05/19/2015 3.04 3.05 3.02 3.04 2,079,432
05/18/2015 3.05 3.05 3.03 3.05 1,728,674
05/15/2015 3.05 3.07 3.04 3.05 1,302,735
05/14/2015 3.05 3.06 3.03 3.05 1,488,432
05/13/2015 3.03 3.06 3.03 3.03 1,369,414
05/12/2015 3.05 3.08 3.04 3.07 1,671,044
05/11/2015 3.07 3.08 3.06 3.07 1,583,366
05/08/2015 3.03 3.07 3.03 3.07 1,493,743
05/07/2015 3.04 3.04 3 3.03 2,664,345
05/06/2015 3.05 3.07 3.02 3.05 2,743,924
05/05/2015 3.09 3.1 3.04 3.06 2,974,497
05/04/2015 3.05 3.1 3.05 3.09 2,860,800
05/01/2015 3 3.08 2.99 3.06 5,830,838
04/30/2015 3.14 3.16 2.96 3 11,914,190
04/29/2015 3.15 3.19 3.15 3.15 2,341,920
04/28/2015 3.18 3.18 3.15 3.16 2,274,541
04/27/2015 3.18 3.19 3.16 3.17 2,873,069
04/24/2015 3.18 3.19 3.16 3.16 1,906,204
04/23/2015 3.17 3.18 3.16 3.18 2,344,936
04/22/2015 3.18 3.18 3.16 3.17 1,142,356
04/21/2015 3.18 3.19 3.16 3.16 1,647,879
04/20/2015 3.17 3.18 3.17 3.17 1,157,396
04/17/2015 3.18 3.18 3.16 3.17 1,220,539
04/16/2015 3.18 3.18 3.16 3.17 1,485,084
04/15/2015 3.18 3.19 3.17 3.18 1,687,798
04/14/2015 3.17 3.21 3.17 3.18 2,005,150
04/13/2015 3.19 3.2 3.17 3.17 1,814,255
04/10/2015 3.2 3.21 3.19 3.21 2,125,951
04/09/2015 3.2 3.21 3.18 3.19 2,310,915
04/08/2015 3.22 3.22 3.18 3.19 2,082,637
04/07/2015 3.21 3.22 3.2 3.21 1,998,794
04/06/2015 3.19 3.21 3.18 3.21 1,558,512
04/02/2015 3.2 3.2 3.18 3.19 1,359,449
04/01/2015 3.18 3.2 3.17 3.19 1,398,314
03/31/2015 3.17 3.18 3.15 3.17 1,687,708
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?