Home

ARMOUR Residential REIT, Inc. (ARR)

16.86
+0.01 (0.06%)
NYSE · Last Trade: Jul 4th, 2:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202516.8516.9616.8116.862,039,67416.86
7/02/202516.7216.8816.7216.852,593,49816.85
7/01/202516.7916.8616.6416.753,442,45716.75
6/30/202516.5816.8316.5216.812,499,44016.81
6/27/202516.7516.7816.4316.585,807,23116.58
6/26/202516.5316.7316.5416.692,319,11916.69
6/25/202516.4516.6016.3716.481,347,55916.48
6/24/202516.4716.5716.4316.472,199,61616.47
6/23/202516.3916.4816.0716.422,004,00816.42
6/20/202516.6316.7316.4516.464,815,34316.46
6/18/202516.2116.6416.1616.572,070,04016.57
6/17/202516.4216.4816.1916.202,032,62916.20
6/16/202516.6016.7616.4616.482,112,97316.48
6/13/202516.8016.9216.7516.752,485,53716.51
6/12/202516.8416.9316.7416.902,371,39216.66
6/11/202516.8916.9116.7216.812,138,93016.57
6/10/202516.7016.7716.6016.752,257,45516.51
6/09/202516.6516.7916.5716.582,832,89316.34
6/06/202516.6316.6716.5116.541,710,53716.30
6/05/202516.4916.6716.4416.531,747,11716.29
6/04/202516.4616.5216.2716.482,016,32516.24
6/03/202516.1016.5016.0116.412,478,82416.17
6/02/202516.1216.1715.9816.051,621,44715.82
5/30/202516.3316.3416.1116.212,383,04515.98
5/29/202516.2116.3416.1516.321,529,46116.09
5/28/202516.0016.2315.9616.141,615,92815.91
5/27/202516.1316.1615.8616.071,795,59315.84
5/23/202515.7516.0415.7115.981,735,46115.75
5/22/202515.8016.0515.6115.951,926,70915.72
5/21/202516.5516.6415.9415.952,376,94015.72
5/20/202516.7016.8816.6616.722,222,37516.48
5/19/202516.6216.7916.5316.782,315,46916.54
5/16/202516.7716.8616.7216.812,658,20916.57
5/15/202516.6316.8516.5916.762,752,64116.52
5/14/202517.0817.0916.8016.823,237,11916.34
5/13/202517.0017.0816.8217.022,803,38916.54
5/12/202517.2617.2616.9616.963,581,63316.48
5/09/202516.9016.9816.7516.851,991,79616.37
5/08/202516.6116.8616.5216.842,043,78916.36
5/07/202516.1316.5516.0916.471,787,17016.00
5/06/202516.1016.1415.8816.101,853,62515.64
5/05/202516.1216.3315.9516.161,840,04515.70
5/02/202516.4816.4916.1216.223,089,31615.76
5/01/202516.5216.6416.2316.402,441,05615.93
4/30/202516.5016.6016.2616.472,485,40616.00
4/29/202516.4616.8116.2616.653,514,26016.18
4/28/202516.1816.4916.0516.423,722,72515.95
4/25/202515.3416.0015.2415.993,035,66315.54
4/24/202515.1515.3414.7215.302,424,03614.87
4/23/202515.1215.1714.7314.882,382,07714.46
4/22/202514.2214.7114.2014.702,717,40114.28
4/21/202514.1514.1613.7014.083,118,42213.68
4/17/202513.9714.4413.8914.302,387,70713.89
4/16/202514.1214.2213.9313.973,152,84913.57
4/15/202514.1514.4514.0214.232,972,39613.83
4/14/202514.2914.6514.1614.434,154,37113.79
4/11/202514.1514.2913.6514.094,305,66513.46
4/10/202514.9114.9913.5414.154,736,45813.52
4/09/202514.0615.1213.1815.056,215,71014.38
4/08/202515.0615.3114.2014.365,547,47813.72
4/07/202514.4715.6513.9214.625,075,42913.97
4/04/202516.1416.1514.7615.075,591,91214.40