Home

ARMOUR Residential REIT, Inc. (ARR)

16.21
+0.00 (0.00%)
NYSE · Last Trade: Jun 2nd, 6:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202516.3316.3416.1116.212,383,04516.21
5/29/202516.2116.3416.1516.321,529,46116.32
5/28/202516.0016.2315.9616.141,615,92816.14
5/27/202516.1316.1615.8616.071,795,59316.07
5/23/202515.7516.0415.7115.981,735,46115.98
5/22/202515.8016.0515.6115.951,926,70915.95
5/21/202516.5516.6415.9415.952,376,94015.95
5/20/202516.7016.8816.6616.722,222,37516.72
5/19/202516.6216.7916.5316.782,315,46916.78
5/16/202516.7716.8616.7216.812,658,20916.81
5/15/202516.6316.8516.5916.762,752,64116.76
5/14/202517.0817.0916.8016.823,237,11916.58
5/13/202517.0017.0816.8217.022,803,38916.78
5/12/202517.2617.2616.9616.963,581,63316.72
5/09/202516.9016.9816.7516.851,991,79616.61
5/08/202516.6116.8616.5216.842,043,78916.60
5/07/202516.1316.5516.0916.471,787,17016.23
5/06/202516.1016.1415.8816.101,853,62515.87
5/05/202516.1216.3315.9516.161,840,04515.93
5/02/202516.4816.4916.1216.223,089,31615.99
5/01/202516.5216.6416.2316.402,441,05616.17
4/30/202516.5016.6016.2616.472,485,40616.23
4/29/202516.4616.8116.2616.653,514,26016.41
4/28/202516.1816.4916.0516.423,722,72516.19
4/25/202515.3416.0015.2415.993,035,66315.76
4/24/202515.1515.3414.7215.302,424,03615.08
4/23/202515.1215.1714.7314.882,382,07714.67
4/22/202514.2214.7114.2014.702,717,40114.49
4/21/202514.1514.1613.7014.083,118,42213.88
4/17/202513.9714.4413.8914.302,387,70714.10
4/16/202514.1214.2213.9313.973,152,84913.77
4/15/202514.1514.4514.0214.232,972,39614.03
4/14/202514.2914.6514.1614.434,154,37113.99
4/11/202514.1514.2913.6514.094,305,66513.66
4/10/202514.9114.9913.5414.154,736,45813.72
4/09/202514.0615.1213.1815.056,215,71014.59
4/08/202515.0615.3114.2014.365,547,47813.92
4/07/202514.4715.6513.9214.625,075,42914.17
4/04/202516.1416.1514.7615.075,591,91214.61
4/03/202516.3316.6316.2516.402,759,06115.90
4/02/202516.9717.0616.5516.743,252,66016.23
4/01/202517.1717.2316.9617.031,851,39116.51
3/31/202516.8817.1416.7117.102,493,36016.58
3/28/202517.6217.6316.9617.053,116,70116.53
3/27/202517.6117.8617.5517.582,157,48817.04
3/26/202518.1718.1917.5817.624,055,63617.08
3/25/202518.6018.6418.1518.162,730,32717.60
3/24/202518.6118.7518.5118.542,254,19317.97
3/21/202518.6018.6918.5118.537,357,41417.96
3/20/202518.6718.8018.5818.621,836,07318.05
3/19/202518.8318.8818.5718.682,369,30318.11
3/18/202518.6518.8418.5818.802,377,34918.22
3/17/202518.5518.7818.5518.722,689,87218.15
3/14/202518.6518.8718.6518.803,034,15317.99
3/13/202518.6918.9018.4818.582,273,56217.78
3/12/202518.5718.6718.3718.572,245,74317.77
3/11/202518.9919.0718.1718.484,916,52917.68
3/10/202519.0219.1918.8618.994,200,02718.17
3/07/202518.6719.2118.6519.014,108,31818.19
3/06/202518.6018.7418.5518.652,072,57717.85
3/05/202518.5718.7618.4818.691,765,03817.89
3/04/202518.5618.7418.4318.552,392,08717.75
3/03/202519.1119.1318.6218.653,275,95817.85