Quantcast

ARMOUR Residential REIT, Inc. Historical Stock Prices

ARR 
$19.38
*  
0.13
0.67%
Get ARR Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 19.56 19.5897 19.36 19.38 601,080
03/22/2019 19.51 19.5897 19.36 19.38 601,081
03/21/2019 19.42 19.64 19.42 19.51 771,629
03/20/2019 19.47 19.62 19.4 19.41 735,588
03/19/2019 19.75 19.78 19.41 19.5 1,121,151
03/18/2019 19.62 19.78 19.62 19.74 717,903
03/15/2019 19.58 19.7 19.58 19.63 3,187,803
03/14/2019 19.6 19.66 19.53 19.59 1,113,068
03/13/2019 19.74 19.94 19.74 19.82 751,309
03/12/2019 19.83 19.91 19.7 19.74 681,792
03/11/2019 19.49 19.825 19.46 19.79 1,042,397
03/08/2019 19.38 19.56 19.35 19.42 1,002,328
03/07/2019 19.59 19.66 19.32 19.38 1,258,624
03/06/2019 19.75 19.83 19.59 19.59 772,207
03/05/2019 19.84 19.91 19.69 19.71 1,056,897
03/04/2019 19.88 19.92 19.77 19.87 932,294
03/01/2019 20.2 20.2 19.8 19.86 1,828,527
02/28/2019 20.03 20.165 19.9482 20.05 1,015,509
02/27/2019 20.11 20.11 19.8301 20.01 1,429,225
02/26/2019 20.28 20.29 20.1 20.11 1,130,099
02/25/2019 20.47 20.51 20.21 20.24 1,320,891
02/22/2019 20.29 20.45 20.2791 20.42 1,498,689
02/21/2019 20.2 20.3728 20.1 20.33 2,999,025
02/20/2019 20.58 20.58 20.0745 20.2 9,504,398
02/19/2019 21.03 21.08 20.91 20.96 1,006,267
02/15/2019 21.1 21.21 21.01 21.05 835,732
02/14/2019 21.15 21.21 21.05 21.08 722,110
02/13/2019 21.42 21.45 21.18 21.33 949,602
02/12/2019 21.46 21.46 21.3 21.35 551,428
02/11/2019 21.25 21.43 21.21 21.42 591,933
02/08/2019 21.2 21.3 21.11 21.23 526,718
02/07/2019 21.31 21.36 21.1301 21.21 609,767
02/06/2019 21.21 21.33 21.1401 21.31 422,960
02/05/2019 21.28 21.28 21.11 21.26 420,050
02/04/2019 21.21 21.25 21.04 21.25 610,296
02/01/2019 21.09 21.245 21.01 21.21 579,241
01/31/2019 21.05 21.0899 20.88 21.02 949,135
01/30/2019 21 21.2 20.95 21.02 768,401
01/29/2019 21.14 21.14 20.87 21 712,826
01/28/2019 21.16 21.2 21.03 21.12 494,304
01/25/2019 21.12 21.2 21.07 21.14 676,248
01/24/2019 21.05 21.12 20.94 21.08 593,507
01/23/2019 20.74 21.05 20.74 21.04 669,239
01/22/2019 20.64 20.78 20.58 20.73 775,166
01/18/2019 20.93 21 20.58 20.64 1,295,722
01/17/2019 20.85 20.93 20.78 20.88 967,580
01/16/2019 20.65 20.91 20.61 20.85 1,514,750
01/15/2019 20.47 20.65 20.44 20.65 10,419,900
01/14/2019 21.12 21.4 21.025 21.04 737,461
01/11/2019 21.2 21.385 21.15 21.35 693,695
01/10/2019 21.25 21.331 21.19 21.19 378,151
01/09/2019 21.25 21.331 21.06 21.25 754,664
01/08/2019 21.33 21.38 21.18 21.24 580,204
01/07/2019 21.18 21.5358 21.11 21.33 637,303
01/04/2019 20.9 21.25 20.8867 21.18 374,404
01/03/2019 20.71 21 20.7 20.82 316,583
01/02/2019 20.36 20.8 20.18 20.77 354,983
12/31/2018 21 21 20.41 20.5 527,623
12/28/2018 20.81 21.01 20.62 20.89 554,498
12/27/2018 20.53 20.76 20.18 20.76 443,317
12/26/2018 20 20.71 19.99 20.71 520,934
12/24/2018 20.26 20.36 19.75 19.97 590,330
*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?

Smart Portfolio