Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Armour Residential R (NY: ARR )

19.43 +0.12 (+0.65%)
Streaming Delayed Price Updated: 12:36 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 (%)
Aug 31, 2023 4.202 4.228 4.176 4.193 8,858,717 +0.01(+0.20%)
Aug 30, 2023 4.082 4.215 4.070 4.185 19,140,088 -0.15(-3.35%)
Aug 29, 2023 4.270 4.339 4.249 4.330 9,053,801 +0.04(+1.00%)
Aug 28, 2023 4.176 4.311 4.159 4.287 10,865,614 +0.14(+3.29%)
Aug 25, 2023 4.134 4.168 4.082 4.151 4,750,939 +0.03(+0.83%)
Aug 24, 2023 4.108 4.151 4.074 4.117 4,264,669 +0.02(+0.42%)
Aug 23, 2023 3.988 4.099 3.971 4.099 5,723,810 +0.12(+3.00%)
Aug 22, 2023 3.997 4.006 3.929 3.980 7,517,599 +0.03(+0.65%)
Aug 21, 2023 3.980 3.980 3.894 3.954 5,953,162 -0.01(-0.22%)
Aug 18, 2023 3.971 4.023 3.946 3.963 6,452,226 -0.04(-1.07%)
Aug 17, 2023 4.099 4.138 3.997 4.006 6,936,028 -0.07(-1.68%)
Aug 16, 2023 4.099 4.142 4.065 4.074 5,269,867 -0.04(-1.04%)
Aug 15, 2023 4.159 4.181 4.099 4.117 6,797,003 -0.05(-1.23%)
Aug 14, 2023 4.270 4.287 4.159 4.168 12,129,022 -0.09(-2.01%)
Aug 11, 2023 4.262 4.270 4.228 4.253 8,628,267 +0.00(+0.00%)
Aug 10, 2023 4.320 4.320 4.236 4.253 8,153,646 -0.04(-0.98%)
Aug 09, 2023 4.270 4.304 4.262 4.295 8,724,385 +0.03(+0.59%)
Aug 08, 2023 4.253 4.278 4.220 4.270 7,388,467 -0.01(-0.20%)
Aug 07, 2023 4.304 4.320 4.253 4.278 7,307,124 -0.02(-0.39%)
Aug 04, 2023 4.236 4.320 4.236 4.295 8,167,163 +0.08(+1.79%)
Aug 03, 2023 4.253 4.287 4.203 4.220 13,008,028 -0.07(-1.57%)
Aug 02, 2023 4.278 4.278 4.220 4.287 8,874,740 -0.03(-0.58%)
Aug 01, 2023 4.320 4.346 4.287 4.312 6,624,595 +0.02(+0.39%)
Jul 31, 2023 4.354 4.379 4.295 4.295 11,675,908 -0.04(-0.97%)
Jul 28, 2023 4.388 4.413 4.304 4.337 10,329,841 -0.03(-0.58%)
Jul 27, 2023 4.371 4.522 4.337 4.362 13,688,898 +0.00(+0.00%)
Jul 26, 2023 4.362 4.430 4.346 4.362 7,088,610 +0.01(+0.19%)
Jul 25, 2023 4.320 4.388 4.312 4.354 7,512,381 +0.02(+0.39%)
Jul 24, 2023 4.287 4.346 4.253 4.337 7,773,975 +0.06(+1.38%)
Jul 21, 2023 4.278 4.304 4.253 4.278 4,375,303 +0.02(+0.39%)
Jul 20, 2023 4.312 4.325 4.262 4.262 5,735,563 -0.06(-1.36%)
Jul 19, 2023 4.270 4.337 4.270 4.320 5,822,209 +0.07(+1.58%)
Jul 18, 2023 4.194 4.262 4.194 4.253 6,469,726 +0.07(+1.61%)
Jul 17, 2023 4.228 4.236 4.178 4.186 8,806,764 -0.04(-0.99%)
Jul 14, 2023 4.354 4.354 4.228 4.228 9,195,424 -0.11(-2.52%)
Jul 13, 2023 4.312 4.395 4.304 4.337 12,719,150 +0.04(+0.96%)
Jul 12, 2023 4.288 4.346 4.188 4.296 33,781,192 +0.07(+1.57%)
Jul 11, 2023 4.304 4.312 4.226 4.230 16,709,287 -0.05(-1.16%)
Jul 10, 2023 4.279 4.321 4.254 4.279 21,616,942 +0.00(+0.00%)
Jul 07, 2023 4.180 4.329 4.180 4.279 7,552,020 +0.10(+2.38%)
Jul 06, 2023 4.263 4.279 4.114 4.180 9,690,636 -0.11(-2.51%)
Jul 05, 2023 4.403 4.412 4.271 4.288 8,765,084 -0.11(-2.45%)
Jul 03, 2023 4.420 4.453 4.387 4.395 2,786,669 -0.02(-0.38%)
Jun 30, 2023 4.453 4.457 4.379 4.412 6,183,727 -0.01(-0.19%)
Jun 29, 2023 4.470 4.470 4.395 4.420 4,523,233 -0.03(-0.74%)
Jun 28, 2023 4.403 4.470 4.391 4.453 3,672,400 +0.05(+1.13%)
Jun 27, 2023 4.321 4.420 4.304 4.403 4,947,271 +0.10(+2.31%)
Jun 26, 2023 4.230 4.337 4.221 4.304 6,968,426 +0.09(+2.16%)
Jun 23, 2023 4.304 4.304 4.197 4.213 11,365,519 -0.10(-2.30%)
Jun 22, 2023 4.346 4.346 4.288 4.312 3,690,905 -0.03(-0.76%)
Jun 21, 2023 4.312 4.379 4.288 4.346 6,388,757 +0.02(+0.38%)
Jun 20, 2023 4.304 4.329 4.263 4.329 5,570,287 +0.02(+0.58%)
Jun 16, 2023 4.346 4.362 4.263 4.304 14,857,646 -0.01(-0.19%)
Jun 15, 2023 4.254 4.362 4.247 4.312 7,757,740 +0.07(+1.56%)
Jun 14, 2023 4.296 4.337 4.230 4.246 7,391,007 -0.04(-0.97%)
Jun 13, 2023 4.271 4.320 4.255 4.288 7,283,987 +0.03(+0.77%)
Jun 12, 2023 4.182 4.263 4.173 4.255 6,827,692 +0.07(+1.75%)
Jun 09, 2023 4.141 4.190 4.133 4.182 4,354,373 +0.02(+0.59%)
Jun 08, 2023 4.190 4.222 4.137 4.157 10,232,009 +0.00(+0.00%)
Jun 07, 2023 4.157 4.214 4.141 4.157 6,747,906 +0.03(+0.79%)
Jun 06, 2023 4.157 4.231 4.125 4.125 13,438,097 -0.06(-1.36%)
Jun 05, 2023 4.173 4.186 4.092 4.182 5,973,502 -0.02(-0.39%)
Jun 02, 2023 4.182 4.247 4.157 4.198 6,355,114 +0.02(+0.59%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.