ARMOUR Residential REIT, Inc. Historical Stock Prices

ARR 
$4.21
*  
0.03
0.71%
Get ARR Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.23  4.24  4.21  4.21 3,621,352
07/31/2014 4.23 4.24 4.21 4.21 3,589,714
07/30/2014 4.27 4.28 4.22 4.24 2,703,756
07/29/2014 4.27 4.29 4.25 4.27 1,707,569
07/28/2014 4.24 4.27 4.24 4.26 1,633,528
07/25/2014 4.25 4.26 4.24 4.24 2,096,774
07/24/2014 4.26 4.27 4.25 4.25 1,362,965
07/23/2014 4.24 4.27 4.24 4.25 1,832,236
07/22/2014 4.24 4.25 4.23 4.24 1,498,071
07/21/2014 4.25 4.25 4.22 4.23 2,063,369
07/18/2014 4.23 4.25 4.22 4.24 2,956,594
07/17/2014 4.25 4.27 4.24 4.25 2,699,294
07/16/2014 4.26 4.27 4.25 4.25 2,226,424
07/15/2014 4.28 4.29 4.25 4.25 1,776,642
07/14/2014 4.27 4.3 4.25 4.27 2,150,155
07/11/2014 4.27 4.29 4.25 4.25 3,322,625
07/10/2014 4.31 4.34 4.295 4.32 2,706,320
07/09/2014 4.32 4.33 4.29 4.31 3,028,392
07/08/2014 4.3 4.34 4.285 4.32 3,294,231
07/07/2014 4.32 4.33 4.29 4.29 3,847,926
07/03/2014 4.34 4.35 4.31 4.32 1,765,981
07/02/2014 4.35 4.35 4.31 4.34 3,484,820
07/01/2014 4.34 4.38 4.33 4.35 3,844,711
06/30/2014 4.33 4.34 4.32 4.33 3,308,440
06/27/2014 4.3 4.33 4.295 4.33 5,471,986
06/26/2014 4.27 4.3 4.27 4.29 1,696,420
06/25/2014 4.29 4.29 4.26 4.27 1,834,002
06/24/2014 4.28 4.32 4.28 4.28 2,811,887
06/23/2014 4.26 4.29 4.255 4.28 2,007,403
06/20/2014 4.3 4.32 4.26 4.26 8,004,168
06/19/2014 4.28 4.31 4.27 4.3 2,732,196
06/18/2014 4.27 4.275 4.25 4.27 5,108,852
06/17/2014 4.31 4.32 4.27 4.27 3,278,404
06/16/2014 4.33 4.33 4.31 4.32 2,981,401
06/13/2014 4.33 4.34 4.27 4.33 3,671,162
06/12/2014 4.34 4.35 4.28 4.34 4,949,896
06/11/2014 4.42 4.43 4.35 4.39 4,136,079
06/10/2014 4.44 4.44 4.41 4.41 3,400,214
06/09/2014 4.44 4.46 4.4 4.43 4,399,336
06/06/2014 4.41 4.45 4.4 4.43 3,215,201
06/05/2014 4.38 4.4 4.38 4.4 3,261,549
06/04/2014 4.34 4.36 4.31 4.36 2,186,765
06/03/2014 4.35 4.36 4.32 4.34 4,539,450
06/02/2014 4.35 4.38 4.34 4.35 3,261,079
05/30/2014 4.32 4.35 4.3 4.35 2,668,797
05/29/2014 4.35 4.35 4.32 4.32 2,471,349
05/28/2014 4.31 4.35 4.31 4.32 3,861,010
05/27/2014 4.28 4.31 4.27 4.31 2,981,972
05/23/2014 4.25 4.29 4.25 4.28 2,586,040
05/22/2014 4.23 4.26 4.22 4.25 2,216,314
05/21/2014 4.24 4.24 4.21 4.23 2,032,322
05/20/2014 4.24 4.25 4.21 4.22 3,613,047
05/19/2014 4.22 4.25 4.21 4.25 4,061,591
05/16/2014 4.2 4.22 4.2 4.22 1,981,669
05/15/2014 4.2 4.24 4.2 4.21 2,512,601
05/14/2014 4.2 4.23 4.19 4.22 2,150,367
05/13/2014 4.22 4.24 4.2 4.21 3,548,115
05/12/2014 4.25 4.26 4.23 4.24 4,145,810
05/09/2014 4.22 4.26 4.22 4.24 3,369,102
05/08/2014 4.25 4.28 4.21 4.22 4,303,598
05/07/2014 4.21 4.27 4.21 4.26 4,664,498
05/06/2014 4.22 4.24 4.2 4.21 2,736,208
05/05/2014 4.24 4.25 4.16 4.21 4,092,825
05/02/2014 4.24 4.26 4.23 4.25 1,707,870
05/01/2014 4.25 4.27 4.22 4.25 5,201,941
04/30/2014 4.18 4.27 4.18 4.24 6,384,772
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?