ARMOUR Residential REIT, Inc. (ARR)

17.62
+0.12 (0.69%)
NYSE · Last Trade: Apr 25th, 10:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202617.6017.6617.4617.623,123,27417.62
4/23/202617.5117.6417.4317.501,825,05917.50
4/22/202617.6817.7517.4417.562,099,37617.56
4/21/202617.4117.7817.4017.453,702,18717.45
4/20/202617.4317.4417.2017.442,532,10117.44
4/17/202617.1217.6417.1217.644,967,98217.64
4/16/202617.4517.5216.9616.974,076,89916.97
4/15/202617.5017.5917.3617.563,059,94317.56
4/14/202617.6517.8017.6017.783,541,24917.54
4/13/202617.6917.7217.3317.574,488,93717.33
4/10/202617.6017.7017.5017.672,325,14317.43
4/09/202617.2617.5917.2517.562,901,58517.32
4/08/202617.5317.6217.1417.334,389,18017.10
4/07/202617.3317.4917.0917.192,045,46916.96
4/06/202617.1117.4217.0817.342,074,05917.11
4/02/202616.6117.1516.5617.142,095,35716.91
4/01/202616.7516.9316.7016.882,094,11516.65
3/31/202616.3816.6916.2916.682,090,37516.45
3/30/202615.8916.3115.8216.152,282,07015.93
3/27/202615.8615.9415.6715.732,375,01915.52
3/26/202616.2016.2815.9616.012,320,75015.79
3/25/202616.2516.5516.2416.392,651,28216.17
3/24/202615.7716.2015.6615.992,341,31515.77
3/23/202615.5716.0915.4315.854,610,39015.64
3/20/202616.5216.6115.3215.487,684,07015.27
3/19/202616.5616.7316.4016.573,503,30116.35
3/18/202617.0817.0816.6216.624,391,48116.40
3/17/202617.1417.3217.1217.172,703,76616.94
3/16/202616.9817.2116.8517.032,768,48416.80
3/13/202617.5917.6717.0217.083,430,37116.61
3/12/202617.7417.7717.3917.412,857,37416.93
3/11/202617.7817.9017.6617.842,631,09317.35
3/10/202617.3117.8817.3017.803,998,46617.31
3/09/202617.5017.5016.5917.276,050,56116.80
3/06/202617.7617.8817.6217.712,663,93417.23
3/05/202617.6917.9917.6317.892,558,89017.40
3/04/202617.9718.0417.7817.822,724,47817.33
3/03/202617.6017.9917.4817.842,778,75217.35
3/02/202617.6517.9717.4217.864,598,90017.37
2/27/202618.0318.1717.9517.953,106,57517.46
2/26/202618.0018.3417.9818.114,406,30917.61
2/25/202618.1818.1817.7918.002,257,14917.51
2/24/202618.0318.2317.8218.183,259,89517.68
2/23/202617.9218.2117.8418.033,715,40217.54
2/20/202617.5517.9117.5117.893,168,49517.40
2/19/202617.6917.9017.3817.663,233,05617.18
2/18/202617.7917.8417.5017.683,410,99717.20
2/17/202618.1218.1717.6117.783,956,12417.29
2/13/202618.2118.6118.0518.305,110,24717.57
2/12/202617.8318.2317.7518.143,741,03717.41
2/11/202617.6617.8817.6017.663,458,88716.95
2/10/202617.6017.6517.3917.602,775,29916.89
2/09/202617.7017.7217.0317.494,573,95416.79
2/06/202617.8117.8417.6417.692,318,04416.98
2/05/202617.5017.7917.5017.662,651,78616.95
2/04/202617.4017.6017.2517.602,831,74216.89
2/03/202617.2617.4117.0517.343,215,63416.64
2/02/202617.3417.4317.0217.064,481,55016.38
1/30/202618.3518.3517.2617.407,508,53116.70
1/29/202618.5818.6018.1618.373,108,52917.63
1/28/202618.5618.6618.4718.472,544,64817.73
1/27/202618.3018.5918.2018.573,103,55117.82
1/26/202618.4018.4018.0918.292,326,21217.56