ARMOUR Residential REIT, Inc. Historical Stock Prices

ARR 
$3.04
*  
unch
unch
Get ARR Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading ARR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ARR Pre-Market
 
 
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: 1 Year, From 21-MAY-2014 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  3.05  3.05  3.03  3.04 1,066,989
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
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
12/02/2014 3.93 3.95 3.93 3.95 4,856,679
12/01/2014 3.93 3.94 3.92 3.93 4,398,047
11/28/2014 3.94 3.95 3.93 3.93 1,828,260
11/26/2014 3.95 3.95 3.92 3.94 2,186,413
11/25/2014 3.94 3.95 3.93 3.93 1,365,458
11/24/2014 3.94 3.94 3.92 3.94 1,573,599
11/21/2014 3.91 3.93 3.91 3.93 2,172,589
11/20/2014 3.91 3.92 3.9 3.91 2,365,974
11/19/2014 3.93 3.94 3.91 3.92 2,110,426
11/18/2014 3.93 3.95 3.93 3.93 1,844,468
11/17/2014 3.94 3.95 3.93 3.94 1,801,591
11/14/2014 3.93 3.95 3.93 3.94 1,906,032
11/13/2014 3.95 3.97 3.94 3.94 1,906,564
11/12/2014 3.99 4 3.96 4 2,262,542
11/11/2014 3.989 3.99 3.98 3.98 2,322,846
11/10/2014 3.97 3.99 3.96 3.99 3,246,985
11/07/2014 3.97 3.99 3.94 3.98 2,391,987
11/06/2014 3.97 3.97 3.94 3.96 2,574,967
11/05/2014 3.93 3.97 3.92 3.95 2,511,823
11/04/2014 3.95 3.96 3.92 3.93 2,422,550
11/03/2014 3.97 3.99 3.95 3.96 2,371,944
10/31/2014 3.96 3.97 3.94 3.96 4,348,920
10/30/2014 4 4.01 3.96 3.97 5,555,982
10/29/2014 4.05 4.07 3.98 4 2,933,361
10/28/2014 4.04 4.07 4.0298 4.07 2,872,364
10/27/2014 4.04 4.04 4.01 4.04 1,852,479
10/24/2014 4.01 4.03 4.01 4.03 1,571,632
10/23/2014 4.02 4.03 4 4.02 1,599,522
10/22/2014 4.02 4.06 4.01 4.02 2,380,960
10/21/2014 3.97 4.03 3.97 4.02 3,559,724
10/20/2014 3.95 3.98 3.95 3.97 2,913,999
10/17/2014 3.98 4.07 3.94 3.96 3,098,077
10/16/2014 3.9 4.07 3.89 3.94 4,855,713
10/15/2014 4 4.1 3.885 3.95 5,784,303
10/14/2014 4.01 4.03 4 4.01 2,793,798
10/13/2014 3.98 4.1 3.98 4 2,783,753
10/10/2014 3.99 4.1 3.96 3.96 3,790,889
10/09/2014 4.04 4.14 4.04 4.06 4,042,725
10/08/2014 3.98 4.07 3.96 4.04 3,957,447
10/07/2014 3.91 3.98 3.9 3.98 3,887,644
10/06/2014 3.88 3.96 3.88 3.9 3,286,291
10/03/2014 3.89 3.9 3.87 3.87 2,114,032
10/02/2014 3.9 3.91 3.82 3.87 3,687,071
10/01/2014 3.84 3.91 3.83 3.89 4,601,374
09/30/2014 3.97 4.02 3.82 3.85 7,864,713
09/29/2014 3.99 4.02 3.95 3.97 3,691,155
09/26/2014 4 4.01 3.93 3.98 4,990,630
09/25/2014 4.03 4.05 3.99 4.01 4,873,238
09/24/2014 4.02 4.05 4.02 4.04 3,667,048
09/23/2014 4.05 4.06 4.02 4.03 3,353,383
09/22/2014 4.07 4.08 4.02 4.05 6,178,480
09/19/2014 4.07 4.08 4.06 4.07 5,329,615
09/18/2014 4.13 4.13 4.06 4.07 4,247,792
09/17/2014 4.12 4.14 4.11 4.12 2,402,728
09/16/2014 4.16 4.17 4.07 4.13 6,274,608
09/15/2014 4.18 4.185 4.15 4.16 3,570,268
09/12/2014 4.23 4.24 4.18 4.18 4,366,199
09/11/2014 4.22 4.24 4.2 4.24 4,104,216
09/10/2014 4.25 4.26 4.24 4.25 2,936,356
09/09/2014 4.26 4.26 4.24 4.25 2,362,154
09/08/2014 4.26 4.27 4.23 4.26 3,196,940
09/05/2014 4.21 4.28 4.21 4.25 4,353,875
09/04/2014 4.22 4.25 4.21 4.23 2,207,223
09/03/2014 4.23 4.3 4.22 4.22 4,963,126
09/02/2014 4.24 4.3 4.22 4.23 4,113,686
08/29/2014 4.22 4.23 4.19 4.23 2,745,122
08/28/2014 4.22 4.22 4.19 4.2 2,106,175
08/27/2014 4.21 4.22 4.2 4.22 1,716,786
08/26/2014 4.21 4.22 4.21 4.22 1,855,109
08/25/2014 4.22 4.22 4.2 4.21 1,214,137
08/22/2014 4.23 4.24 4.21 4.22 1,048,701
08/21/2014 4.22 4.24 4.21 4.23 1,394,789
08/20/2014 4.2 4.24 4.195 4.22 2,008,860
08/19/2014 4.22 4.24 4.2 4.2 5,213,214
08/18/2014 4.2 4.22 4.2 4.22 2,024,500
08/15/2014 4.21 4.22 4.2 4.2 3,405,384
08/14/2014 4.18 4.2 4.17 4.2 1,637,170
08/13/2014 4.24 4.25 4.18 4.18 3,371,350
08/12/2014 4.24 4.26 4.23 4.24 2,508,281
08/11/2014 4.23 4.26 4.22 4.25 2,691,533
08/08/2014 4.19 4.22 4.19 4.22 1,661,788
08/07/2014 4.22 4.24 4.17 4.2 4,345,781
08/06/2014 4.19 4.22 4.18 4.21 1,746,836
08/05/2014 4.19 4.19 4.16 4.18 3,130,354
08/04/2014 4.19 4.22 4.17 4.18 3,551,272
08/01/2014 4.19 4.25 4.17 4.2 6,312,764
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
*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?