UK markets open in 3 hours 58 minutes

ARMOUR Residential REIT, Inc. (ARR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.37+0.20 (+1.10%)
At close: 04:00PM EDT
18.48 +0.11 (+0.60%)
After hours: 07:50PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202418.1818.4318.1218.3718.37776,800
19 Apr 202417.7718.2217.7118.1718.17971,100
18 Apr 202417.6817.8317.5417.7117.71869,200
17 Apr 202417.5017.7317.4517.5117.51757,000
16 Apr 202417.6617.6617.3517.3617.361,079,600
15 Apr 202418.4618.4817.5817.8217.821,705,500
12 Apr 202418.3918.6818.2918.4218.42856,600
12 Apr 20240.24 Dividend
11 Apr 202418.6918.7918.2318.7618.521,920,500
10 Apr 202419.3819.3818.3518.5118.273,041,800
09 Apr 202419.5219.8519.4819.7819.531,413,200
08 Apr 202419.5019.6619.3119.4819.23833,400
05 Apr 202419.2219.4619.1119.4519.20711,100
04 Apr 202419.5719.7819.2619.2919.04939,400
03 Apr 202419.3019.4519.1919.3419.09785,100
02 Apr 202419.4619.5819.3219.3519.101,173,300
01 Apr 202419.7019.7319.5819.6219.37845,500
28 Mar 202419.6119.8119.5419.7719.52911,300
27 Mar 202419.1419.6319.0919.6119.361,185,500
26 Mar 202419.3819.3818.9919.0218.78752,100
25 Mar 202419.2619.5519.1619.2018.95824,200
22 Mar 202419.4919.5419.2219.2418.99595,900
21 Mar 202419.3219.4919.1819.4319.18750,700
20 Mar 202418.9019.4418.7719.3019.05931,900
19 Mar 202418.6418.9018.5518.8918.65860,400
18 Mar 202418.8318.8818.5818.6918.451,106,800
15 Mar 202418.5418.8418.5218.7818.542,182,600
14 Mar 202419.4019.5118.6418.7218.481,926,100
14 Mar 20240.24 Dividend
13 Mar 202419.7820.0519.7719.8319.341,520,300
12 Mar 202419.6219.7619.4219.7519.261,031,100
11 Mar 202419.4319.7319.4019.6719.181,010,700
08 Mar 202419.5219.7719.3819.4819.00718,100
07 Mar 202419.4719.5519.3319.3618.88920,100
06 Mar 202419.4719.5319.3219.3218.84835,600
05 Mar 202419.3019.4618.9719.2218.741,780,000
04 Mar 202419.7219.7819.2719.3218.841,114,900
01 Mar 202419.8019.9619.6019.7319.24960,600
29 Feb 202419.2519.8419.1919.8019.311,325,000
28 Feb 202418.9419.1118.8519.0418.57683,300
27 Feb 202419.0019.1418.8619.0918.62844,700
26 Feb 202419.0019.2018.8318.8318.36784,600
23 Feb 202418.9619.1718.8419.0218.55699,200
22 Feb 202418.8319.0518.7318.9218.45811,100
21 Feb 202418.7118.9118.6418.8818.41727,300
20 Feb 202418.9419.0818.7118.8018.331,085,300
16 Feb 202419.0319.4118.8819.1218.651,238,800
15 Feb 202418.3419.3018.3419.2918.812,370,700
14 Feb 202418.4018.4518.0318.2717.821,149,400
14 Feb 20240.24 Dividend
13 Feb 202418.8418.9018.4018.4117.721,925,600
12 Feb 202418.9119.3418.8719.2618.541,018,300
09 Feb 202418.6218.9218.5518.8518.141,040,100
08 Feb 202418.5418.7218.3818.5617.861,189,600
07 Feb 202418.9718.9918.3518.4917.801,213,000
06 Feb 202418.7819.0318.6518.8518.141,057,200
05 Feb 202419.0619.0718.3218.8018.101,645,200
02 Feb 202419.2419.5019.0319.3218.601,001,300
01 Feb 202419.1519.6518.8119.5718.841,468,200
31 Jan 202419.4219.7319.0519.0518.341,300,300
30 Jan 202420.1720.2019.4419.4418.711,399,400
29 Jan 202419.8720.3319.8720.2819.521,198,600
26 Jan 202419.8620.0619.7719.8619.12932,300
25 Jan 202419.6319.8719.4819.8619.12889,300
24 Jan 202419.6119.7119.4119.4618.73926,600
23 Jan 202419.1019.4418.8719.4118.681,535,700
22 Jan 202419.1719.3718.8419.0118.301,099,100
19 Jan 202419.1619.1618.7419.0318.321,158,300
18 Jan 202419.1819.3318.7619.0418.331,047,100
17 Jan 202419.2519.6719.0219.1118.391,197,400
16 Jan 202419.5519.6419.2019.4618.73944,500
12 Jan 202419.5719.9019.5019.7919.051,023,100
12 Jan 20240.24 Dividend
11 Jan 202419.9619.9719.4219.7418.771,589,000
10 Jan 202419.9620.1219.7619.9819.001,181,800
09 Jan 202419.5119.9419.3419.9018.921,419,700
08 Jan 202418.9519.6418.8419.6318.671,107,800
05 Jan 202418.4618.9618.3718.9618.031,123,500
04 Jan 202418.6718.7918.4818.4917.581,350,200
03 Jan 202418.6318.7018.2618.6317.711,428,500
02 Jan 202419.2119.2118.6618.8817.951,562,900
29 Dec 202319.6919.7219.3019.3218.371,251,900
28 Dec 202319.8319.9419.7119.8218.85854,700
27 Dec 202319.8320.0519.7219.9218.94910,000
26 Dec 202319.6619.9519.6519.7818.81997,800
22 Dec 202319.5919.8219.5419.6218.66937,400
21 Dec 202319.1519.5319.0419.5318.571,202,300
20 Dec 202319.0919.4818.9618.9918.061,436,000
19 Dec 202319.0019.1818.9019.1118.171,399,400
18 Dec 202318.8019.2218.7618.9117.982,599,000
15 Dec 202319.3819.6619.2619.2918.343,857,500
14 Dec 202318.6720.0518.5319.8418.863,910,800
14 Dec 20230.4 Dividend
13 Dec 202319.1820.0718.9319.8318.472,656,200
12 Dec 202318.9619.2718.7519.0717.771,430,600
11 Dec 202319.0319.2018.7518.8817.591,897,400
08 Dec 202318.7419.1718.6819.1017.791,494,300
07 Dec 202318.6018.8318.5218.8117.521,270,100
06 Dec 202319.0019.1718.4818.5417.271,837,900
05 Dec 202318.8718.9918.7718.8817.591,476,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...