ARMOUR Residential REIT, Inc. Historical Stock Prices

ARR 
$3.19
*  
unch
unch
Get ARR Alerts
*Delayed - data as of Mar. 4, 2015 14:10 ET  -  Find a broker to begin trading ARR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ARR Real Time
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
14:10  3.19  3.20  3.17  3.19 1,096,975
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
02/20/2015 3.09 3.11 3.081 3.11 1,871,344
02/19/2015 3.09 3.11 3.08 3.09 2,501,502
02/18/2015 3.11 3.12 3.07 3.1 5,065,477
02/17/2015 3.12 3.14 3.1 3.11 4,352,657
02/13/2015 3.12 3.14 3.12 3.13 2,085,244
02/12/2015 3.11 3.14 3.11 3.13 2,296,082
02/11/2015 3.11 3.13 3.11 3.12 2,455,715
02/10/2015 3.15 3.17 3.15 3.16 3,555,889
02/09/2015 3.15 3.18 3.14 3.16 2,445,336
02/06/2015 3.13 3.15 3.11 3.15 3,558,904
02/05/2015 3.13 3.145 3.12 3.14 2,749,256
02/04/2015 3.11 3.14 3.1 3.13 4,333,461
02/03/2015 3.09 3.17 3.08 3.14 6,041,938
02/02/2015 3.28 3.29 3.1 3.11 8,146,625
01/30/2015 3.33 3.36 3.31 3.31 3,390,807
01/29/2015 3.38 3.39 3.34 3.36 2,393,860
01/28/2015 3.39 3.41 3.36 3.38 2,623,713
01/27/2015 3.41 3.43 3.38 3.4 3,087,483
01/26/2015 3.38 3.43 3.36 3.43 2,310,041
01/23/2015 3.4 3.43 3.39 3.39 1,374,535
01/22/2015 3.35 3.45 3.34 3.43 4,619,010
01/21/2015 3.37 3.4 3.33 3.37 7,044,201
01/20/2015 3.49 3.5 3.38 3.4 5,409,799
01/16/2015 3.45 3.5 3.45 3.48 2,644,413
01/15/2015 3.44 3.49 3.44 3.45 5,659,874
01/14/2015 3.48 3.48 3.43 3.45 5,589,928
01/13/2015 3.55 3.57 3.49 3.51 5,037,572
01/12/2015 3.55 3.6 3.54 3.6 3,062,484
01/09/2015 3.64 3.65 3.54 3.57 6,234,254
01/08/2015 3.65 3.66 3.63 3.64 2,144,382
01/07/2015 3.66 3.67 3.63 3.65 2,924,315
01/06/2015 3.68 3.71 3.63 3.64 3,214,940
01/05/2015 3.71 3.72 3.67 3.67 2,603,207
01/02/2015 3.69 3.74 3.65 3.73 2,790,210
12/31/2014 3.72 3.76 3.68 3.68 5,955,179
12/30/2014 3.7 3.76 3.7 3.74 5,848,268
12/29/2014 3.67 3.77 3.66 3.74 7,721,282
12/26/2014 3.68 3.7 3.66 3.69 4,908,660
12/24/2014 3.67 3.7 3.66 3.69 2,978,127
12/23/2014 3.63 3.75 3.63 3.7 8,206,011
12/22/2014 3.75 3.82 3.75 3.78 4,149,857
12/19/2014 3.7 3.79 3.7 3.75 6,487,612
12/18/2014 3.67 3.72 3.6543 3.71 3,213,218
12/17/2014 3.61 3.66 3.61 3.66 3,102,724
12/16/2014 3.61 3.65 3.6 3.62 5,386,490
12/15/2014 3.67 3.68 3.62 3.65 6,159,643
12/12/2014 3.68 3.71 3.65 3.67 3,648,080
12/11/2014 3.7 3.74 3.69 3.72 4,433,543
12/10/2014 3.85 3.855 3.76 3.76 3,808,994
12/09/2014 3.77 3.87 3.75 3.85 5,307,608
12/08/2014 3.89 3.89 3.77 3.79 5,258,054
12/05/2014 3.92 3.92 3.87 3.9 4,762,114
12/04/2014 3.94 3.95 3.92 3.92 1,828,124
12/03/2014 3.95 3.95 3.94 3.95 1,999,947
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?