Home > Quotes > ARR > Historical Prices

ARMOUR Residential REIT, Inc. Historical Stock Prices

ARR 
$5.76
*  
0.13
  negative  
2.21%
Get ARR Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  5.90  5.91  5.74  5.76 7,216,910
05/20/2013 6 6.02 5.84 5.89 6,786,081
05/17/2013 5.98 6.05 5.92 6.02 6,587,535
05/16/2013 5.85 6.04 5.84 5.98 7,491,416
05/15/2013 5.88 5.89 5.66 5.85 16,149,940
05/14/2013 6.06 6.1 5.82 5.89 13,971,040
05/13/2013 6.24 6.25 6 6.04 13,277,560
05/10/2013 6.36 6.37 6.29 6.31 5,670,441
05/09/2013 6.37 6.39 6.32 6.35 2,986,999
05/08/2013 6.35 6.4 6.34 6.38 3,823,043
05/07/2013 6.33 6.35 6.3 6.35 4,087,350
05/06/2013 6.35 6.36 6.3 6.32 5,942,989
05/03/2013 6.36 6.4 6.33 6.36 8,441,889
05/02/2013 6.43 6.48 6.41 6.47 3,031,639
05/01/2013 6.48 6.49 6.41 6.41 5,259,632
04/30/2013 6.48 6.49 6.46 6.49 3,368,618
04/29/2013 6.42 6.48 6.41 6.48 3,868,847
04/26/2013 6.43 6.44 6.39 6.43 3,704,540
04/25/2013 6.43 6.45 6.4 6.43 3,571,065
04/24/2013 6.43 6.45 6.368 6.42 3,510,491
04/23/2013 6.39 6.43 6.38 6.42 3,616,347
04/22/2013 6.34 6.39 6.31 6.38 3,726,116
04/19/2013 6.28 6.33 6.24 6.32 3,702,292
04/18/2013 6.3 6.31 6.23 6.27 5,458,802
04/17/2013 6.33 6.37 6.26 6.27 5,395,198
04/16/2013 6.33 6.38 6.31 6.36 5,662,014
04/15/2013 6.4 6.4 6.3 6.3 6,607,615
04/12/2013 6.42 6.42 6.33 6.42 5,474,731
04/11/2013 6.35 6.43 6.35 6.43 5,874,057
04/10/2013 6.49 6.5 6.44 6.45 7,207,984
04/09/2013 6.5 6.51 6.47 6.48 5,213,627
04/08/2013 6.49 6.5 6.47 6.5 5,031,215
04/05/2013 6.39 6.49 6.38 6.47 5,639,152
04/04/2013 6.36 6.45 6.36 6.44 4,342,765
04/03/2013 6.36 6.4 6.35 6.36 4,609,613
04/02/2013 6.42 6.46 6.37 6.38 6,357,206
04/01/2013 6.47 6.54 6.38 6.44 8,620,669
03/28/2013 6.47 6.53 6.46 6.53 7,266,309
03/27/2013 6.38 6.46 6.38 6.44 5,352,321
03/26/2013 6.34 6.4 6.34 6.38 4,908,119
03/25/2013 6.35 6.37 6.3 6.34 4,667,199
03/22/2013 6.27 6.36 6.26 6.34 4,413,479
03/21/2013 6.28 6.34 6.26 6.26 5,069,610
03/20/2013 6.24 6.3 6.24 6.29 6,306,656
03/19/2013 6.37 6.39 6.24 6.24 7,366,152
03/18/2013 6.33 6.4 6.305 6.34 7,828,133
03/15/2013 6.26 6.39 6.15 6.37 25,609,750
03/14/2013 6.55 6.58 6.22 6.27 34,227,490
03/13/2013 6.59 6.61 6.49 6.56 14,368,100
03/12/2013 6.74 6.75 6.73 6.75 7,601,493
03/11/2013 6.74 6.75 6.73 6.75 5,711,371
03/08/2013 6.74 6.75 6.72 6.72 6,802,855
03/07/2013 6.7 6.73 6.68 6.72 6,588,980
03/06/2013 6.71 6.73 6.68 6.7 7,523,170
03/05/2013 6.71 6.71 6.68 6.7 5,576,072
03/04/2013 6.69 6.71 6.66 6.67 7,133,254
03/01/2013 6.68 6.69 6.64 6.66 4,981,162
02/28/2013 6.61 6.69 6.6 6.69 19,820,270
02/27/2013 6.59 6.64 6.56 6.64 12,321,350
02/26/2013 6.575 6.61 6.48 6.59 8,806,895
02/25/2013 6.68 6.69 6.56 6.58 9,232,599
02/22/2013 6.55 6.65 6.545 6.64 6,407,613
02/21/2013 6.535 6.55 6.46 6.52 12,050,220
02/20/2013 6.67 6.68 6.55 6.55 11,022,470
02/19/2013 6.64 6.66 6.62 6.65 11,036,970
02/15/2013 6.59 6.64 6.55 6.6 33,616,890
02/14/2013 6.73 6.77 6.62 6.7 101,182,800
02/13/2013 7.05 7.1 7.03 7.09 5,551,771
02/12/2013 7.09 7.115 7.06 7.11 5,855,041
02/11/2013 7.09 7.12 7.05 7.05 8,338,338
02/08/2013 7.13 7.14 7.04 7.04 7,490,253
02/07/2013 7.19 7.19 7.1 7.1 5,030,521
02/06/2013 7.16 7.18 7.14 7.18 3,995,682
02/05/2013 7.13 7.16 7.11 7.16 2,818,776
02/04/2013 7.12 7.17 7.1 7.12 4,060,418
02/01/2013 7.19 7.19 7.1 7.13 5,381,645
01/31/2013 7.12 7.19 7.1 7.18 5,266,803
01/30/2013 7.09 7.12 7.08 7.12 3,710,358
01/29/2013 7.02 7.09 7.02 7.08 4,090,404
01/28/2013 7 7.04 6.97 7.04 4,315,481
01/25/2013 6.99 6.99 6.96 6.99 2,917,465
01/24/2013 6.99 6.99 6.95 6.96 3,144,774
01/23/2013 7 7 6.97 6.99 3,296,737
01/22/2013 6.94 7 6.92 7 4,478,800
01/18/2013 6.93 6.94 6.9 6.92 2,576,213
01/17/2013 6.88 6.94 6.87 6.92 3,270,535
01/16/2013 6.86 6.89 6.86 6.87 2,726,300
01/15/2013 6.87 6.9 6.85 6.86 2,933,157
01/14/2013 6.93 6.96 6.85 6.87 3,491,866
01/11/2013 6.89 6.94 6.89 6.93 3,155,276
01/10/2013 6.99 7.01 6.97 6.98 4,993,534
01/09/2013 7 7.01 6.98 7 4,239,815
01/08/2013 6.99 7.01 6.97 7 4,050,719
01/07/2013 7.01 7.01 6.95 7.01 4,778,367
01/04/2013 6.89 7 6.89 7 8,203,605
01/03/2013 6.79 6.919 6.77 6.85 7,560,359
01/02/2013 6.61 6.79 6.59 6.78 8,836,156
12/31/2012 6.45 6.49 6.4 6.47 8,099,657
12/28/2012 6.5 6.51 6.47 6.47 4,700,310
12/27/2012 6.58 6.61 6.42 6.53 5,782,307
12/26/2012 6.59 6.64 6.57 6.57 3,191,161
12/24/2012 6.58 6.65 6.57 6.58 2,658,733
12/21/2012 6.51 6.67 6.48 6.67 11,350,700
12/20/2012 6.71 6.75 6.64 6.67 5,035,796
12/19/2012 6.6 6.74 6.57 6.7 6,891,611
12/18/2012 6.67 6.68 6.54 6.57 8,947,187
12/17/2012 6.61 6.67 6.59 6.64 5,625,990
12/14/2012 6.72 6.74 6.53 6.6 9,554,260
12/13/2012 6.84 6.86 6.7 6.73 6,455,520
12/12/2012 6.91 6.91 6.81 6.81 7,497,424
12/11/2012 7.05 7.06 6.97 7 6,803,135
12/10/2012 6.99 7.04 6.97 7.04 5,977,562
12/07/2012 7.02 7.03 6.93 6.98 5,024,489
12/06/2012 6.97 7.02 6.97 6.98 4,198,334
12/05/2012 7.03 7.04 6.96 6.97 4,865,691
12/04/2012 6.99 7.07 6.98 7.03 5,346,537
12/03/2012 7.03 7.03 6.98 7.01 3,444,957
11/30/2012 6.99 7.02 6.97 7 5,159,737
11/29/2012 6.92 7 6.8899 6.96 4,640,076
11/28/2012 6.89 6.91 6.84 6.9 3,279,087
11/27/2012 6.89 6.92 6.81 6.88 3,858,915
11/26/2012 6.89 6.89 6.77 6.86 5,764,026
11/23/2012 6.69 6.77 6.69 6.77 1,701,453
11/21/2012 6.74 6.8 6.65 6.68 3,773,604
11/20/2012 6.79 6.82 6.6 6.71 6,474,997
11/19/2012 6.93 6.97 6.76 6.79 7,064,262
11/16/2012 6.6 6.86 6.55 6.75 13,806,630
11/15/2012 5.85 6.56 5.7 6.41 22,404,690
11/14/2012 6.56 6.63 6.04 6.09 30,133,030
11/13/2012 6.85 6.85 6.56 6.59 16,150,850
11/12/2012 7 7 6.93 6.96 5,547,134
11/09/2012 6.96 7.02 6.85 6.97 5,568,225
11/08/2012 7 7.09 6.96 6.98 6,877,362
11/07/2012 7.06 7.07 6.8 6.94 16,153,500
11/06/2012 7.19 7.19 7.08 7.12 6,129,574
11/05/2012 7.19 7.2 7.08 7.19 4,086,773
11/02/2012 7.24 7.25 7.13 7.14 5,384,904
11/01/2012 7.23 7.23 7.17 7.18 6,923,034
10/31/2012 7.06 7.2 7.06 7.2 6,989,647
10/26/2012 7.08 7.12 7.03 7.04 2,677,821
10/25/2012 7.11 7.12 7.03 7.11 3,677,110
10/24/2012 7.02 7.1 6.99 7.08 4,315,567
10/23/2012 7.03 7.05 6.96 7.02 4,300,820
10/22/2012 7.1 7.1 7 7.06 3,605,506
10/19/2012 7.16 7.16 7.03 7.04 6,069,877
10/18/2012 7.16 7.19 7.14 7.16 5,760,462
10/17/2012 7.02 7.17 7.02 7.14 7,632,946
10/16/2012 6.9 7.03 6.87 7.01 9,273,187
10/15/2012 7.06 7.08 6.57 6.9 34,814,990
10/12/2012 7.38 7.39 7.2 7.2 11,410,230
10/11/2012 7.4 7.47 7.34 7.35 9,177,478
10/10/2012 7.6 7.6 7.24 7.51 25,489,490
10/09/2012 7.7 7.71 7.55 7.56 10,114,060
10/08/2012 7.7 7.71 7.69 7.69 4,961,917
10/05/2012 7.69 7.7 7.68 7.7 5,032,586
10/04/2012 7.69 7.7 7.65 7.66 6,212,951
10/03/2012 7.68 7.69 7.65 7.67 5,640,689
10/02/2012 7.66 7.67 7.64 7.66 5,727,046
10/01/2012 7.66 7.68 7.63 7.64 5,313,904
09/28/2012 7.6 7.67 7.59 7.66 4,831,873
09/27/2012 7.64 7.64 7.58 7.62 4,143,863
09/26/2012 7.56 7.68 7.56 7.59 9,800,125
09/25/2012 7.62 7.66 7.56 7.56 7,179,551
09/24/2012 7.6 7.65 7.58 7.62 8,274,942
09/21/2012 7.5 7.6 7.5 7.58 11,151,550
09/20/2012 7.48 7.49 7.46 7.48 3,405,813
09/19/2012 7.45 7.51 7.43 7.48 6,630,201
09/18/2012 7.49 7.49 7.43 7.44 9,206,054
09/17/2012 7.52 7.52 7.47 7.48 6,919,479
09/14/2012 7.46 7.59 7.46 7.53 12,396,360
09/13/2012 7.48 7.56 7.46 7.52 8,452,681
09/12/2012 7.51 7.52 7.46 7.48 9,292,870
09/11/2012 7.58 7.61 7.58 7.61 10,679,920
09/10/2012 7.6 7.6 7.555 7.58 7,213,996
09/07/2012 7.58 7.61 7.55 7.56 11,399,350
09/06/2012 7.54 7.58 7.53 7.56 11,592,690
09/05/2012 7.51 7.54 7.49 7.54 8,453,657
09/04/2012 7.5 7.5 7.46 7.49 8,287,701
08/31/2012 7.48 7.49 7.41 7.46 14,372,950
08/30/2012 7.47 7.5 7.42 7.44 7,026,829
08/29/2012 7.36 7.46 7.36 7.45 6,055,310
08/28/2012 7.33 7.37 7.3 7.36 6,195,439
08/27/2012 7.33 7.34 7.31 7.32 4,701,848
08/24/2012 7.31 7.34 7.28 7.32 4,359,660
08/23/2012 7.25 7.33 7.215 7.29 8,546,445
08/22/2012 7.29 7.29 7.12 7.24 14,389,860
08/21/2012 7.36 7.37 7.25 7.27 10,512,940
08/20/2012 7.37 7.3899 7.28 7.33 10,252,620
08/17/2012 7.38 7.41 7.24 7.37 16,555,350
08/16/2012 7.46 7.48 7.37 7.41 9,421,899
08/15/2012 7.47 7.51 7.45 7.48 7,346,709
08/14/2012 7.45 7.49 7.422 7.49 10,961,640
08/13/2012 7.42 7.48 7.42 7.44 6,899,129
08/10/2012 7.52 7.52 7.48 7.49 10,145,300
08/09/2012 7.47 7.49 7.45 7.48 6,721,763
08/08/2012 7.43 7.46 7.41 7.45 7,187,109
08/07/2012 7.48 7.49 7.21 7.44 16,008,340
08/06/2012 7.53 7.54 7.46 7.47 11,725,760
08/03/2012 7.47 7.54 7.44 7.48 75,603,570
08/02/2012 7.72 7.76 7.67 7.7 7,116,723
08/01/2012 7.65 7.98 7.64 7.65 15,293,440
07/31/2012 7.78 7.82 7.44 7.66 19,114,230
07/30/2012 7.68 7.8 7.68 7.75 8,309,199
07/27/2012 7.57 7.67 7.56 7.67 6,159,239
07/26/2012 7.54 7.57 7.52 7.55 3,938,027
07/25/2012 7.47 7.53 7.44 7.49 6,019,161
07/24/2012 7.46 7.49 7.41 7.44 4,953,806
07/23/2012 7.39 7.45 7.35 7.44 6,216,024
07/20/2012 7.36 7.45 7.35 7.45 5,306,585
07/19/2012 7.39 7.4 7.35 7.36 4,076,071
07/18/2012 7.375 7.39 7.35 7.36 4,917,349
07/17/2012 7.36 7.42 7.35 7.42 7,260,731
07/16/2012 7.3 7.35 7.29 7.33 6,079,494
07/13/2012 7.29 7.29 7.26 7.28 5,959,515
07/12/2012 7.235 7.27 7.21 7.24 8,780,881
07/11/2012 7.32 7.34 7.26 7.33 11,886,240
07/10/2012 7.24 7.3 7.22 7.3 65,581,170
07/09/2012 7.41 7.49 7.41 7.44 10,052,710
07/06/2012 7.32 7.42 7.32 7.39 4,736,402
07/05/2012 7.28 7.41 7.28 7.35 6,994,883
07/03/2012 7.22 7.38 7.22 7.28 7,936,485
07/02/2012 7.11 7.22 7.11 7.22 6,581,171
06/29/2012 7.09 7.11 7.07 7.11 4,527,443
06/28/2012 7.04 7.07 7.03 7.05 4,112,065
06/27/2012 7.02 7.05 7.0099 7.05 4,109,383
06/26/2012 6.99 7.02 6.97 7 3,039,384
06/25/2012 6.99 7.02 6.96 6.97 3,735,974
06/22/2012 6.98 7.0133 6.96 7.01 5,161,332
06/21/2012 6.98 6.99 6.95 6.96 3,674,463
06/20/2012 7.01 7.02 6.94 6.95 5,000,707
06/19/2012 6.97 7.02 6.96 7 3,274,101
06/18/2012 6.99 7 6.95 6.97 3,460,535
06/15/2012 6.99 7 6.96 7 4,137,088
06/14/2012 6.93 7 6.91 7 3,474,321
06/13/2012 6.92 6.96 6.91 6.91 3,937,410
06/12/2012 7.04 7.04 7.01 7.04 5,562,242
06/11/2012 7.05 7.06 7 7 6,659,270
06/08/2012 7.01 7.05 7 7.05 5,011,183
06/07/2012 7.04 7.05 6.97 6.99 3,647,316
06/06/2012 7.02 7.05 7.01 7.03 3,959,308
06/05/2012 6.97 7.02 6.9495 7.02 4,071,872
06/04/2012 6.96 6.97 6.94 6.96 3,097,285
06/01/2012 6.94 6.98 6.93 6.94 2,530,375
05/31/2012 6.99 6.99 6.95 6.98 2,384,043
05/30/2012 6.98 7 6.95 6.96 2,446,956
05/29/2012 6.96 6.99 6.95 6.99 2,827,079
05/25/2012 6.9 6.95 6.89 6.95 1,788,031
05/24/2012 6.89 6.9 6.87 6.9 1,863,337
05/23/2012 6.83 6.9 6.77 6.89 2,386,749
05/22/2012 6.88 6.91 6.85 6.85 2,313,072
05/21/2012 6.77 6.86 6.74 6.86 2,657,844
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.