ARMOUR Residential REIT, Inc. Historical Stock Prices

ARR 
$3.02
*  
0.02
0.66%
Get ARR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ARR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ARR After Hours
 
 
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 21-FEB-2015 TO 21-MAY-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.
16:00  3.04  3.05  3.01  3.02 1,309,529
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
03/30/2015 3.18 3.2 3.17 3.18 2,355,001
03/27/2015 3.21 3.21 3.17 3.18 3,371,900
03/26/2015 3.19 3.22 3.18 3.2 925,962
03/25/2015 3.19 3.22 3.19 3.19 1,935,460
03/24/2015 3.21 3.22 3.19 3.2 2,486,926
03/23/2015 3.2 3.24 3.18 3.19 3,264,784
03/20/2015 3.18 3.24 3.16 3.24 7,548,662
03/19/2015 3.17 3.21 3.165 3.19 1,215,688
03/18/2015 3.15 3.21 3.15 3.19 1,950,010
03/17/2015 3.16 3.18 3.14 3.17 2,164,621
03/16/2015 3.15 3.17 3.14 3.16 2,278,557
03/13/2015 3.13 3.16 3.12 3.16 1,847,697
03/12/2015 3.14 3.17 3.13 3.14 2,437,695
03/11/2015 3.13 3.19 3.12 3.15 5,658,147
03/10/2015 3.18 3.22 3.17 3.21 3,959,937
03/09/2015 3.18 3.2 3.17 3.19 2,634,909
03/06/2015 3.19 3.2 3.17 3.19 2,606,183
03/05/2015 3.2 3.21 3.18 3.21 2,684,089
03/04/2015 3.19 3.21 3.17 3.2 1,891,534
03/03/2015 3.19 3.19 3.17 3.19 2,087,467
03/02/2015 3.18 3.19 3.16 3.18 3,302,212
02/27/2015 3.17 3.2 3.16 3.18 4,539,037
02/26/2015 3.16 3.23 3.15 3.17 3,379,687
02/25/2015 3.14 3.18 3.14 3.17 3,372,040
02/24/2015 3.05 3.17 3.05 3.15 4,152,731
02/23/2015 3.09 3.11 3.08 3.11 1,689,963
*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?