UK markets closed

ARMOUR Residential REIT, Inc. (ARR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.47+0.29 (+1.44%)
At close: 04:00PM EDT
20.46 -0.01 (-0.05%)
After hours: 07:54PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202420.5020.5020.0220.4720.471,440,300
25 Jul 202420.4220.7820.0420.1820.181,806,800
24 Jul 202421.2121.3120.6420.6820.681,255,900
23 Jul 202421.2021.6021.1421.3521.35663,700
22 Jul 202421.2121.4121.0621.3221.32910,100
19 Jul 202421.3121.3420.9521.1021.10893,800
18 Jul 202421.5721.7921.1621.3621.361,083,700
17 Jul 202421.3221.9321.3021.6521.651,537,400
16 Jul 202421.0121.7020.9621.6421.641,960,700
15 Jul 202420.9021.1320.7420.9220.921,448,600
15 Jul 20240.24 Dividend
12 Jul 202420.7321.2920.6621.1420.902,329,200
11 Jul 202420.2520.5920.2220.4920.261,576,500
10 Jul 202419.8420.1019.7520.0719.841,083,400
09 Jul 202419.6619.8019.6319.7019.48877,400
08 Jul 202419.5919.8319.5219.7119.49781,100
05 Jul 202419.4619.6819.3819.6819.46801,300
03 Jul 202419.4919.5619.4219.4819.26414,900
02 Jul 202419.2919.5619.2719.4519.23890,600
01 Jul 202419.4219.4719.0119.1518.931,043,200
28 Jun 202419.4319.5419.3019.3819.16929,300
27 Jun 202419.4019.4219.1319.3919.17634,100
26 Jun 202419.3119.4419.3019.4019.18573,200
25 Jun 202419.5119.5919.4119.4119.19591,000
24 Jun 202419.5719.7019.4519.5219.30750,800
21 Jun 202419.2919.6819.2819.6519.431,470,300
20 Jun 202419.0819.4119.0719.3419.12896,200
18 Jun 202419.2219.3219.0719.1018.88755,600
17 Jun 202419.1819.5119.1219.3419.121,022,500
17 Jun 20240.24 Dividend
14 Jun 202419.4519.6819.3619.5419.081,119,400
13 Jun 202419.4319.6819.3719.5719.11859,300
12 Jun 202419.4519.6119.3019.3718.911,163,100
11 Jun 202419.2319.2819.0219.0218.571,092,600
10 Jun 202419.4319.5519.3219.3318.88800,400
07 Jun 202419.5019.6619.4319.5519.09700,700
06 Jun 202419.5919.7519.5919.6319.17622,300
05 Jun 202419.4519.8219.3919.7919.331,133,400
04 Jun 202419.4419.5119.2819.3418.891,003,500
03 Jun 202419.4219.5819.2619.5519.09879,900
31 May 202419.2519.3719.1419.3418.89822,500
30 May 202418.9219.1218.8819.0818.63581,300
29 May 202418.7518.8318.6418.7418.30591,800
28 May 202419.0619.1718.9519.0018.55988,100
24 May 202418.7918.9918.6518.9818.53918,700
23 May 202419.1119.1118.5918.6518.21826,100
22 May 202419.2219.3018.9919.0018.55579,500
21 May 202419.2519.3419.2219.2618.81500,600
20 May 202419.1719.3519.1419.2618.81822,100
17 May 202419.2419.2619.1419.2018.75529,500
16 May 202419.1819.3419.1319.2118.76800,600
15 May 202419.2819.4019.0519.1918.741,282,300
14 May 202419.1519.2119.0019.1118.66863,200
14 May 20240.24 Dividend
13 May 202419.4819.5019.2119.2418.551,161,600
10 May 202419.3819.4519.2119.3618.67981,800
09 May 202419.1219.3819.1219.3518.66825,300
08 May 202418.8219.1818.7719.0818.40593,800
07 May 202419.2519.4019.0019.0018.32952,800
06 May 202419.1519.2419.1119.2418.55778,400
03 May 202419.1319.3518.9319.0218.341,005,000
02 May 202418.9218.9318.6118.8318.16737,900
01 May 202418.2219.0118.1518.6317.971,442,200
30 Apr 202418.4018.4918.0918.1717.52897,100
29 Apr 202418.6018.9618.5018.5017.841,639,600
26 Apr 202418.2818.7818.0618.5217.861,604,200
25 Apr 202418.4118.6318.1618.2117.561,643,400
24 Apr 202418.8018.9118.6118.7318.061,150,700
23 Apr 202418.3219.0318.2718.9918.311,189,400
22 Apr 202418.1818.4318.1218.3717.71777,200
19 Apr 202417.7718.2217.7118.1717.52971,100
18 Apr 202417.6817.8317.5417.7117.08869,200
17 Apr 202417.5017.7317.4517.5116.89757,000
16 Apr 202417.6617.6617.3517.3616.741,079,600
15 Apr 202418.4618.4817.5817.8217.181,705,500
12 Apr 202418.3918.6818.2918.4217.76856,600
12 Apr 20240.24 Dividend
11 Apr 202418.6918.7918.2318.7617.861,920,500
10 Apr 202419.3819.3818.3518.5117.623,041,800
09 Apr 202419.5219.8519.4819.7818.831,413,200
08 Apr 202419.5019.6619.3119.4818.54833,400
05 Apr 202419.2219.4619.1119.4518.52711,100
04 Apr 202419.5719.7819.2619.2918.36939,400
03 Apr 202419.3019.4519.1919.3418.41785,100
02 Apr 202419.4619.5819.3219.3518.421,173,300
01 Apr 202419.7019.7319.5819.6218.68845,500
28 Mar 202419.6119.8119.5419.7718.82911,300
27 Mar 202419.1419.6319.0919.6118.671,185,500
26 Mar 202419.3819.3818.9919.0218.11752,100
25 Mar 202419.2619.5519.1619.2018.28824,200
22 Mar 202419.4919.5419.2219.2418.32595,900
21 Mar 202419.3219.4919.1819.4318.50750,700
20 Mar 202418.9019.4418.7719.3018.37931,900
19 Mar 202418.6418.9018.5518.8917.98860,400
18 Mar 202418.8318.8818.5818.6917.791,106,800
15 Mar 202418.5418.8418.5218.7817.882,182,600
14 Mar 202419.4019.5118.6418.7217.821,926,100
14 Mar 20240.24 Dividend
13 Mar 202419.7820.0519.7719.8318.651,520,300
12 Mar 202419.6219.7619.4219.7518.571,031,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...