ARMOUR Residential REIT, Inc. (ARR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 4.2300 | 4.3500 | 4.2300 | 4.2500 | 4.2500 | 6,200,600 |
| 28 Sept 2023 | 4.2200 | 4.3000 | 4.1300 | 4.2100 | 4.2100 | 10,383,500 |
| 27 Sept 2023 | 4.3200 | 4.3500 | 4.2200 | 4.2200 | 4.2200 | 8,276,800 |
| 26 Sept 2023 | 4.4800 | 4.4800 | 4.3000 | 4.3200 | 4.3200 | 12,620,200 |
| 25 Sept 2023 | 4.6100 | 4.6300 | 4.4800 | 4.5000 | 4.5000 | 6,138,500 |
| 22 Sept 2023 | 4.6100 | 4.6700 | 4.5600 | 4.6300 | 4.6300 | 4,626,200 |
| 21 Sept 2023 | 4.7800 | 4.7900 | 4.6000 | 4.6100 | 4.6100 | 6,504,400 |
| 20 Sept 2023 | 4.8400 | 4.8600 | 4.7900 | 4.8000 | 4.8000 | 4,416,300 |
| 19 Sept 2023 | 4.8700 | 4.9700 | 4.8200 | 4.8400 | 4.8400 | 8,419,600 |
| 18 Sept 2023 | 4.8800 | 4.8900 | 4.8300 | 4.8700 | 4.8700 | 9,102,800 |
| 15 Sept 2023 | 4.8800 | 4.9200 | 4.7900 | 4.9000 | 4.9000 | 20,969,700 |
| 14 Sept 2023 | 4.8200 | 4.9000 | 4.8100 | 4.8700 | 4.8700 | 7,010,000 |
| 14 Sept 2023 | 0.08 Dividend | |||||
| 13 Sept 2023 | 4.9000 | 4.9500 | 4.8800 | 4.9000 | 4.8200 | 5,970,200 |
| 12 Sept 2023 | 4.9000 | 4.9700 | 4.8800 | 4.8800 | 4.8003 | 5,214,600 |
| 11 Sept 2023 | 4.8400 | 4.9300 | 4.8200 | 4.9000 | 4.8200 | 6,252,900 |
| 08 Sept 2023 | 4.8100 | 4.8900 | 4.8000 | 4.8300 | 4.7511 | 5,878,300 |
| 07 Sept 2023 | 4.8500 | 4.9000 | 4.7800 | 4.8200 | 4.7413 | 6,233,600 |
| 06 Sept 2023 | 4.8500 | 4.8900 | 4.8100 | 4.8800 | 4.8003 | 4,996,700 |
| 05 Sept 2023 | 4.9200 | 4.9200 | 4.8500 | 4.8700 | 4.7905 | 5,582,800 |
| 01 Sept 2023 | 4.9300 | 4.9600 | 4.9100 | 4.9300 | 4.8495 | 5,127,800 |
| 31 Aug 2023 | 4.9200 | 4.9500 | 4.8900 | 4.9100 | 4.8298 | 7,567,800 |
| 30 Aug 2023 | 4.7800 | 4.9300 | 4.7600 | 4.9000 | 4.8200 | 16,348,900 |
| 29 Aug 2023 | 5.0000 | 5.0800 | 4.9700 | 5.0700 | 4.9872 | 7,785,400 |
| 28 Aug 2023 | 4.8900 | 5.0500 | 4.8700 | 5.0200 | 4.9380 | 9,280,900 |
| 25 Aug 2023 | 4.8400 | 4.8800 | 4.7800 | 4.8600 | 4.7807 | 4,057,600 |
| 24 Aug 2023 | 4.8100 | 4.8600 | 4.7700 | 4.8200 | 4.7413 | 3,642,500 |
| 23 Aug 2023 | 4.6700 | 4.8000 | 4.6500 | 4.8000 | 4.7216 | 4,888,900 |
| 22 Aug 2023 | 4.6800 | 4.6900 | 4.6000 | 4.6600 | 4.5839 | 6,422,200 |
| 21 Aug 2023 | 4.6600 | 4.6600 | 4.5600 | 4.6300 | 4.5544 | 5,086,000 |
| 18 Aug 2023 | 4.6500 | 4.7100 | 4.6200 | 4.6400 | 4.5642 | 5,503,100 |
| 17 Aug 2023 | 4.8000 | 4.8500 | 4.6800 | 4.6900 | 4.6134 | 5,924,700 |
| 16 Aug 2023 | 4.8000 | 4.8500 | 4.7600 | 4.7700 | 4.6921 | 4,505,500 |
| 15 Aug 2023 | 4.8700 | 4.8900 | 4.8000 | 4.8200 | 4.7413 | 5,808,400 |
| 14 Aug 2023 | 5.0000 | 5.0200 | 4.8700 | 4.8800 | 4.8003 | 10,360,100 |
| 14 Aug 2023 | 0.08 Dividend | |||||
| 11 Aug 2023 | 5.0700 | 5.0800 | 5.0300 | 5.0600 | 4.8987 | 7,245,900 |
| 10 Aug 2023 | 5.1400 | 5.1400 | 5.0400 | 5.0600 | 4.8987 | 6,857,000 |
| 09 Aug 2023 | 5.0800 | 5.1200 | 5.0700 | 5.1100 | 4.9471 | 7,358,500 |
| 08 Aug 2023 | 5.0600 | 5.0900 | 5.0200 | 5.0800 | 4.9181 | 6,214,500 |
| 07 Aug 2023 | 5.1200 | 5.1400 | 5.0600 | 5.0900 | 4.9277 | 6,143,900 |
| 04 Aug 2023 | 5.0400 | 5.1400 | 5.0400 | 5.1100 | 4.9471 | 6,807,300 |
| 03 Aug 2023 | 5.0600 | 5.1000 | 5.0000 | 5.0200 | 4.8600 | 10,924,700 |
| 02 Aug 2023 | 5.0900 | 5.1000 | 5.0200 | 5.1000 | 4.9374 | 7,456,100 |
| 01 Aug 2023 | 5.1400 | 5.1700 | 5.1000 | 5.1300 | 4.9665 | 5,564,700 |
| 31 Jul 2023 | 5.1800 | 5.2100 | 5.1100 | 5.1100 | 4.9471 | 9,815,500 |
| 28 Jul 2023 | 5.2200 | 5.2500 | 5.1200 | 5.1600 | 4.9955 | 8,674,100 |
| 27 Jul 2023 | 5.2000 | 5.3800 | 5.1600 | 5.1900 | 5.0245 | 11,507,100 |
| 26 Jul 2023 | 5.1900 | 5.2700 | 5.1700 | 5.1900 | 5.0245 | 5,960,500 |
| 25 Jul 2023 | 5.1400 | 5.2200 | 5.1300 | 5.1800 | 5.0149 | 6,315,000 |
| 24 Jul 2023 | 5.1000 | 5.1700 | 5.0600 | 5.1600 | 4.9955 | 6,535,000 |
| 21 Jul 2023 | 5.0900 | 5.1200 | 5.0600 | 5.0900 | 4.9277 | 3,674,700 |
| 20 Jul 2023 | 5.1300 | 5.1500 | 5.0700 | 5.0700 | 4.9084 | 4,823,500 |
| 19 Jul 2023 | 5.0800 | 5.1600 | 5.0700 | 5.1400 | 4.9761 | 4,895,300 |
| 18 Jul 2023 | 4.9900 | 5.0700 | 4.9900 | 5.0600 | 4.8987 | 5,441,100 |
| 17 Jul 2023 | 5.0300 | 5.0400 | 4.9700 | 4.9800 | 4.8212 | 7,433,900 |
| 14 Jul 2023 | 5.1800 | 5.1800 | 5.0300 | 5.0300 | 4.8697 | 7,725,700 |
| 14 Jul 2023 | 0.08 Dividend | |||||
| 13 Jul 2023 | 5.2100 | 5.3100 | 5.2000 | 5.2400 | 4.9955 | 10,532,700 |
| 12 Jul 2023 | 5.1800 | 5.2500 | 5.0600 | 5.1900 | 4.9478 | 27,962,600 |
| 11 Jul 2023 | 5.2000 | 5.2100 | 5.1100 | 5.1100 | 4.8716 | 13,832,500 |
| 10 Jul 2023 | 5.1700 | 5.2200 | 5.1400 | 5.1700 | 4.9288 | 17,894,000 |
| 07 Jul 2023 | 5.0500 | 5.2300 | 5.0500 | 5.1700 | 4.9288 | 6,243,000 |
| 06 Jul 2023 | 5.1500 | 5.1700 | 4.9700 | 5.0500 | 4.8144 | 8,008,000 |
| 05 Jul 2023 | 5.3200 | 5.3300 | 5.1600 | 5.1800 | 4.9383 | 7,253,800 |
| 03 Jul 2023 | 5.3400 | 5.3800 | 5.3000 | 5.3100 | 5.0622 | 2,306,600 |
| 30 Jun 2023 | 5.3800 | 5.3900 | 5.2900 | 5.3300 | 5.0813 | 5,114,000 |
| 29 Jun 2023 | 5.4000 | 5.4000 | 5.3100 | 5.3400 | 5.0908 | 3,744,400 |
| 28 Jun 2023 | 5.3200 | 5.4000 | 5.3100 | 5.3800 | 5.1290 | 3,040,700 |
| 27 Jun 2023 | 5.2200 | 5.3400 | 5.2000 | 5.3200 | 5.0718 | 4,095,400 |
| 26 Jun 2023 | 5.1100 | 5.2400 | 5.1000 | 5.2000 | 4.9574 | 5,768,000 |
| 23 Jun 2023 | 5.2000 | 5.2000 | 5.0700 | 5.0900 | 4.8525 | 9,405,600 |
| 22 Jun 2023 | 5.2500 | 5.2500 | 5.1800 | 5.2100 | 4.9669 | 3,054,000 |
| 21 Jun 2023 | 5.2100 | 5.2900 | 5.1800 | 5.2500 | 5.0050 | 5,290,400 |
| 20 Jun 2023 | 5.2000 | 5.2300 | 5.1500 | 5.2300 | 4.9860 | 4,607,300 |
| 16 Jun 2023 | 5.2500 | 5.2700 | 5.1500 | 5.2000 | 4.9574 | 12,297,000 |
| 15 Jun 2023 | 5.1400 | 5.2700 | 5.1300 | 5.2100 | 4.9669 | 6,421,500 |
| 14 Jun 2023 | 5.1900 | 5.2400 | 5.1100 | 5.1300 | 4.8906 | 6,118,000 |
| 14 Jun 2023 | 0.08 Dividend | |||||
| 13 Jun 2023 | 5.2400 | 5.3000 | 5.2200 | 5.2600 | 4.9383 | 5,938,400 |
| 12 Jun 2023 | 5.1300 | 5.2300 | 5.1200 | 5.2200 | 4.9008 | 5,551,500 |
| 09 Jun 2023 | 5.0800 | 5.1400 | 5.0700 | 5.1300 | 4.8163 | 3,547,600 |
| 08 Jun 2023 | 5.1400 | 5.1800 | 5.0800 | 5.1000 | 4.7881 | 8,339,300 |
| 07 Jun 2023 | 5.1000 | 5.1700 | 5.0800 | 5.1000 | 4.7881 | 5,500,800 |
| 06 Jun 2023 | 5.1000 | 5.1900 | 5.0600 | 5.0600 | 4.7505 | 10,956,800 |
| 05 Jun 2023 | 5.1200 | 5.1400 | 5.0200 | 5.1300 | 4.8163 | 4,397,800 |
| 02 Jun 2023 | 5.1300 | 5.2100 | 5.1000 | 5.1500 | 4.8350 | 5,178,200 |
| 01 Jun 2023 | 5.0500 | 5.1300 | 5.0300 | 5.1200 | 4.8069 | 6,356,500 |
| 31 May 2023 | 5.0000 | 5.0500 | 4.9600 | 5.0200 | 4.7130 | 5,382,500 |
| 30 May 2023 | 4.8500 | 5.0600 | 4.8300 | 5.0500 | 4.7411 | 6,645,000 |
| 26 May 2023 | 4.5600 | 4.7900 | 4.4800 | 4.7800 | 4.4877 | 5,543,300 |
| 25 May 2023 | 4.7600 | 4.7600 | 4.5000 | 4.5900 | 4.3093 | 8,698,100 |
| 24 May 2023 | 4.8300 | 4.8400 | 4.7100 | 4.7400 | 4.4501 | 4,212,400 |
| 23 May 2023 | 4.8500 | 4.9700 | 4.8300 | 4.8400 | 4.5440 | 4,617,300 |
| 22 May 2023 | 4.8400 | 4.8700 | 4.7700 | 4.8200 | 4.5252 | 3,687,100 |
| 19 May 2023 | 4.9300 | 4.9400 | 4.8000 | 4.8200 | 4.5252 | 3,380,100 |
| 18 May 2023 | 4.8100 | 4.9100 | 4.8100 | 4.9000 | 4.6003 | 3,292,900 |
| 17 May 2023 | 4.7900 | 4.9000 | 4.7800 | 4.8500 | 4.5534 | 4,254,300 |
| 16 May 2023 | 4.8500 | 4.8800 | 4.7600 | 4.7600 | 4.4689 | 5,135,900 |
| 15 May 2023 | 4.9300 | 4.9900 | 4.8800 | 4.8800 | 4.5815 | 4,537,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
