ARMOUR Residential REIT, Inc. (ARR)

16.38
-0.05 (-0.30%)
NYSE· Last Trade: Jul 22nd, 6:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202616.4516.6316.3816.432,937,77616.43
7/20/202616.6716.6916.3716.403,595,00616.40
7/17/202617.0717.1616.5216.615,836,09216.61
7/16/202617.2517.3517.1117.124,705,67417.12
7/15/202616.9517.6016.9517.308,269,72517.30
7/14/202617.0317.3016.9717.117,495,87817.11
7/13/202617.0617.0616.8216.874,580,39716.87
7/10/202617.1417.1816.9617.053,069,34617.05
7/09/202616.9817.2216.8717.093,605,03817.09
7/08/202616.9817.0016.8416.894,858,79016.89
7/07/202617.1617.2316.8616.984,977,46516.98
7/06/202617.1017.2417.0317.183,429,96217.18
7/02/202617.3917.4616.9817.135,079,81617.13
7/01/202617.3517.4717.2217.253,408,94517.25
6/30/202617.3417.6417.2517.455,021,23817.45
6/29/202617.2017.3417.0717.343,855,22617.34
6/26/202617.1517.3417.0717.266,401,72617.26
6/25/202617.0317.1716.9517.142,698,75317.14
6/24/202616.8617.0916.8516.953,015,67516.95
6/23/202616.5416.8616.4716.802,819,43416.80
6/22/202616.7016.8016.5216.553,064,84816.55
6/18/202616.7716.9216.6816.765,381,68316.76
6/17/202617.0117.1116.5716.684,937,49316.68
6/16/202617.0317.2317.0017.044,497,84717.04
6/15/202617.0017.1816.9617.043,763,55117.04
6/12/202617.2117.2217.0817.103,638,15916.86
6/11/202616.9517.1616.8917.133,157,46516.89
6/10/202617.1617.1816.8216.833,187,49416.59
6/09/202616.8017.1816.8017.164,011,93516.92
6/08/202617.2017.2016.6416.703,862,37016.47
6/05/202617.1617.2317.0617.112,339,98716.87
6/04/202617.1717.2917.1617.222,470,05716.98
6/03/202617.2017.2617.0117.072,338,93116.83
6/02/202617.1117.3217.0917.262,417,92817.02
6/01/202617.0017.1916.8417.132,528,24816.89
5/29/202617.1217.1517.0517.153,687,42316.91
5/28/202616.9117.1416.8817.112,400,26316.87
5/27/202616.9917.1916.9617.022,088,67716.78
5/26/202616.6716.9316.6416.922,794,65216.68
5/22/202616.7716.9016.5616.572,298,23716.34
5/21/202616.4616.7516.2916.722,319,44316.49
5/20/202616.5116.6116.3016.473,555,66816.24
5/19/202616.2516.6116.1216.413,143,17216.18
5/18/202616.9016.9416.4216.434,823,04216.20
5/15/202617.0217.0416.8116.982,845,24216.74
5/14/202617.5217.5317.3717.372,850,54016.89
5/13/202617.5017.5217.2117.394,265,45116.91
5/12/202617.7017.7017.5217.562,944,92417.07
5/11/202617.6517.7517.5917.722,837,97417.23
5/08/202617.5817.6917.5017.634,992,87217.14
5/07/202617.4517.5517.3817.552,158,83717.06
5/06/202617.4517.4517.3017.432,725,12416.95
5/05/202617.3017.3517.1817.312,924,89116.83
5/04/202617.5917.6317.2317.293,648,56916.81
5/01/202617.5517.8117.4417.732,993,45817.24
4/30/202617.3317.6117.2617.542,942,04817.05
4/29/202617.5317.5717.1417.263,090,01216.78
4/28/202617.6117.6317.5217.612,078,32217.12
4/27/202617.5817.6417.4817.612,172,31717.12
4/24/202617.6017.6617.4617.623,123,27417.13
4/23/202617.5117.6417.4317.501,825,05917.02