Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armour Residential R (NY: ARR )

19.34 +0.04 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.215 4.254 4.207 4.223 8,090,234 +0.00(+0.00%)
Feb 27, 2023 4.425 4.448 4.223 4.223 10,894,536 -0.15(-3.38%)
Feb 24, 2023 4.378 4.425 4.355 4.371 7,371,900 -0.06(-1.40%)
Feb 23, 2023 4.433 4.456 4.378 4.433 6,091,539 +0.04(+0.89%)
Feb 22, 2023 4.378 4.433 4.371 4.394 6,285,226 +0.02(+0.36%)
Feb 21, 2023 4.495 4.503 4.339 4.378 10,759,787 -0.19(-4.09%)
Feb 17, 2023 4.549 4.573 4.479 4.565 8,893,128 +0.00(+0.00%)
Feb 16, 2023 4.433 4.588 4.339 4.565 9,964,349 +0.10(+2.26%)
Feb 15, 2023 4.503 4.503 4.417 4.464 15,642,546 -0.15(-3.20%)
Feb 14, 2023 4.705 4.705 4.542 4.612 13,012,499 -0.10(-2.15%)
Feb 13, 2023 4.690 4.728 4.652 4.713 8,723,386 +0.06(+1.32%)
Feb 10, 2023 4.629 4.705 4.629 4.652 8,586,376 +0.01(+0.16%)
Feb 09, 2023 4.782 4.843 4.629 4.644 12,604,156 -0.08(-1.62%)
Feb 08, 2023 4.736 4.766 4.682 4.720 9,249,960 -0.02(-0.32%)
Feb 07, 2023 4.728 4.736 4.636 4.736 14,792,154 +0.02(+0.32%)
Feb 06, 2023 4.866 4.889 4.705 4.720 10,258,056 -0.19(-3.89%)
Feb 03, 2023 4.927 4.950 4.881 4.912 11,422,115 -0.06(-1.23%)
Feb 02, 2023 5.042 5.107 4.935 4.973 11,746,308 +0.02(+0.46%)
Feb 01, 2023 4.820 4.988 4.789 4.950 12,182,443 +0.15(+3.03%)
Jan 31, 2023 4.751 4.839 4.736 4.805 10,663,644 +0.09(+1.95%)
Jan 30, 2023 4.728 4.740 4.667 4.713 6,509,868 -0.04(-0.81%)
Jan 27, 2023 4.675 4.774 4.675 4.751 8,432,147 +0.08(+1.64%)
Jan 26, 2023 4.629 4.751 4.621 4.675 11,691,127 +0.08(+1.66%)
Jan 25, 2023 4.606 4.629 4.583 4.598 5,688,655 -0.03(-0.66%)
Jan 24, 2023 4.644 4.644 4.598 4.629 6,577,904 -0.02(-0.33%)
Jan 23, 2023 4.652 4.675 4.629 4.644 7,329,106 -0.03(-0.65%)
Jan 20, 2023 4.667 4.682 4.622 4.675 7,049,163 +0.03(+0.66%)
Jan 19, 2023 4.590 4.671 4.567 4.644 6,440,223 +0.01(+0.17%)
Jan 18, 2023 4.675 4.713 4.587 4.636 9,367,913 -0.02(-0.49%)
Jan 17, 2023 4.629 4.697 4.613 4.659 5,030,561 +0.01(+0.16%)
Jan 13, 2023 4.575 4.652 4.537 4.652 6,992,000 +0.03(+0.66%)
Jan 12, 2023 4.576 4.651 4.549 4.621 8,562,449 +0.08(+1.82%)
Jan 11, 2023 4.516 4.621 4.508 4.538 12,213,959 +0.05(+1.17%)
Jan 10, 2023 4.418 4.501 4.395 4.485 7,678,240 +0.08(+1.71%)
Jan 09, 2023 4.388 4.463 4.373 4.410 8,068,440 +0.06(+1.38%)
Jan 06, 2023 4.305 4.365 4.225 4.350 7,096,691 +0.06(+1.40%)
Jan 05, 2023 4.342 4.365 4.282 4.290 7,095,220 -0.05(-1.21%)
Jan 04, 2023 4.373 4.448 4.327 4.342 10,121,175 -0.02(-0.35%)
Jan 03, 2023 4.282 4.403 4.271 4.358 4,650,700 +0.12(+2.84%)
Dec 30, 2022 4.252 4.282 4.207 4.237 4,249,728 -0.05(-1.05%)
Dec 29, 2022 4.252 4.350 4.215 4.282 4,778,252 +0.08(+1.79%)
Dec 28, 2022 4.342 4.365 4.192 4.207 5,564,851 -0.14(-3.12%)
Dec 27, 2022 4.403 4.403 4.327 4.342 4,395,014 -0.09(-2.04%)
Dec 23, 2022 4.388 4.433 4.376 4.433 3,580,465 +0.03(+0.68%)
Dec 22, 2022 4.320 4.403 4.271 4.403 4,388,363 +0.06(+1.39%)
Dec 21, 2022 4.327 4.403 4.320 4.342 6,669,318 +0.07(+1.58%)
Dec 20, 2022 4.297 4.312 4.207 4.275 5,184,899 -0.05(-1.05%)
Dec 19, 2022 4.252 4.327 4.188 4.320 5,987,959 +0.05(+1.23%)
Dec 16, 2022 4.312 4.333 4.260 4.267 19,979,922 -0.11(-2.58%)
Dec 15, 2022 4.327 4.425 4.275 4.380 6,156,589 +0.02(+0.52%)
Dec 14, 2022 4.320 4.388 4.252 4.358 6,120,158 +0.03(+0.70%)
Dec 13, 2022 4.461 4.535 4.320 4.327 14,512,324 -0.04(-0.85%)
Dec 12, 2022 4.409 4.409 4.290 4.364 6,469,648 +0.00(+0.00%)
Dec 09, 2022 4.364 4.453 4.305 4.364 13,436,764 +0.00(+0.00%)
Dec 08, 2022 4.342 4.390 4.324 4.364 4,460,479 +0.03(+0.68%)
Dec 07, 2022 4.261 4.350 4.216 4.335 4,444,903 +0.07(+1.56%)
Dec 06, 2022 4.320 4.327 4.224 4.268 5,787,447 -0.04(-1.03%)
Dec 05, 2022 4.387 4.387 4.294 4.313 5,845,971 -0.07(-1.52%)
Dec 02, 2022 4.364 4.390 4.279 4.379 6,312,943 -0.01(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.