Home

ARMOUR Residential REIT, Inc. (ARR)

16.38
+0.07 (0.43%)
NYSE · Last Trade: Aug 3rd, 12:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ARMOUR Residential REIT, Inc. (ARR)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/202516.4216.5016.2716.382,770,20716.38
7/31/202516.4016.4416.2816.313,014,58116.31
7/30/202516.6816.7016.4116.433,340,40116.43
7/29/202516.6116.7316.5516.692,278,91016.69
7/28/202516.7916.8716.5216.634,199,66316.63
7/25/202516.6916.8616.6116.863,135,85816.86
7/24/202516.4916.8816.3516.693,687,63716.69
7/23/202516.7116.8916.6816.893,968,34316.89
7/22/202516.3616.7016.2916.682,672,15616.68
7/21/202516.5816.6016.2716.312,565,73416.31
7/18/202516.6816.7316.4216.481,778,71916.48
7/17/202516.4516.7316.4316.593,767,22316.59
7/16/202516.5616.5816.2616.502,198,01916.50
7/15/202516.5516.6616.4216.542,722,90316.54
7/14/202516.9116.9216.6116.744,063,86016.50
7/11/202516.8916.9716.8316.853,145,29816.61
7/10/202516.9316.9816.8616.932,358,16016.69
7/09/202516.7816.9416.7416.882,491,80516.64
7/08/202516.6816.7716.6316.662,283,77416.42
7/07/202516.8016.9816.6216.692,841,67616.45
7/03/202516.8516.9616.8116.862,039,67416.62
7/02/202516.7216.8816.7216.852,593,49816.61
7/01/202516.7916.8616.6416.753,442,45716.51
6/30/202516.5816.8316.5216.812,499,44016.57
6/27/202516.7516.7816.4316.585,807,23116.34
6/26/202516.5316.7316.5416.692,319,11916.45
6/25/202516.4516.6016.3716.481,347,55916.24
6/24/202516.4716.5716.4316.472,199,61616.23
6/23/202516.3916.4816.0716.422,004,00816.18
6/20/202516.6316.7316.4516.464,815,34316.22
6/18/202516.2116.6416.1616.572,070,04016.33
6/17/202516.4216.4816.1916.202,032,62915.97
6/16/202516.6016.7616.4616.482,112,97316.24
6/13/202516.8016.9216.7516.752,485,53716.27
6/12/202516.8416.9316.7416.902,371,39216.42
6/11/202516.8916.9116.7216.812,138,93016.33
6/10/202516.7016.7716.6016.752,257,45516.27
6/09/202516.6516.7916.5716.582,832,89316.11
6/06/202516.6316.6716.5116.541,710,53716.07
6/05/202516.4916.6716.4416.531,747,11716.06
6/04/202516.4616.5216.2716.482,016,32516.01
6/03/202516.1016.5016.0116.412,478,82415.94
6/02/202516.1216.1715.9816.051,621,44715.59
5/30/202516.3316.3416.1116.212,383,04515.75
5/29/202516.2116.3416.1516.321,529,46115.86
5/28/202516.0016.2315.9616.141,615,92815.68
5/27/202516.1316.1615.8616.071,795,59315.61
5/23/202515.7516.0415.7115.981,735,46115.53
5/22/202515.8016.0515.6115.951,926,70915.50
5/21/202516.5516.6415.9415.952,376,94015.50
5/20/202516.7016.8816.6616.722,222,37516.24
5/19/202516.6216.7916.5316.782,315,46916.30
5/16/202516.7716.8616.7216.812,658,20916.33
5/15/202516.6316.8516.5916.762,752,64116.28
5/14/202517.0817.0916.8016.823,237,11916.11
5/13/202517.0017.0816.8217.022,803,38916.30
5/12/202517.2617.2616.9616.963,581,63316.24
5/09/202516.9016.9816.7516.851,991,79616.14
5/08/202516.6116.8616.5216.842,043,78916.13
5/07/202516.1316.5516.0916.471,787,17015.77
5/06/202516.1016.1415.8816.101,853,62515.42
5/05/202516.1216.3315.9516.161,840,04515.48