ARMOUR Residential REIT, Inc. (ARR)

18.42
+0.35 (1.94%)
NYSE · Last Trade: Jan 9th, 10:00 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/08/202618.1518.3218.0218.073,967,46718.07
1/07/202618.2518.3318.0718.134,110,72018.13
1/06/202618.1718.2918.0518.224,263,13518.22
1/05/202618.1418.2317.8018.174,831,16818.17
1/02/202617.7018.1817.5718.094,296,37718.09
12/31/202517.5517.8017.5517.692,175,53417.69
12/30/202517.5417.6017.4617.541,685,92017.54
12/29/202517.5517.6117.4917.562,270,89917.56
12/26/202517.6517.7117.4817.531,537,79317.53
12/24/202517.6017.6517.4217.561,002,93017.56
12/23/202517.6917.7717.4817.511,788,90217.51
12/22/202517.3917.8017.3117.723,106,75317.72
12/19/202517.2117.5417.1917.406,586,95117.40
12/18/202517.0417.2516.9817.203,156,58017.20
12/17/202516.8817.0416.7916.943,170,02116.94
12/16/202517.0317.0916.8316.873,378,47916.87
12/15/202516.7817.0516.7317.033,990,29317.03
12/12/202517.0517.2216.9016.913,641,51116.67
12/11/202516.8217.0516.7316.953,049,94316.71
12/10/202516.7516.9316.7016.792,940,81816.55
12/09/202517.3617.4216.7116.754,901,33216.51
12/08/202517.5817.5917.2917.322,976,52117.07
12/05/202517.4517.6317.3617.581,879,59217.33
12/04/202517.5317.5817.4217.441,883,27017.19
12/03/202517.4117.5417.3017.522,046,94317.27
12/02/202517.3017.4217.2217.302,269,57617.05
12/01/202517.3817.4717.1617.263,024,45017.02
11/28/202517.5217.6117.4217.521,969,02817.27
11/26/202517.0517.5917.0517.424,331,18417.17
11/25/202516.7817.0916.7717.053,518,30016.81
11/24/202516.6716.7816.6116.752,204,80316.51
11/21/202516.3416.7116.3116.612,884,60816.37
11/20/202516.5216.6516.3016.312,396,96816.08
11/19/202516.6416.7616.4316.452,629,47716.22
11/18/202516.3716.6616.2816.642,275,92216.40
11/17/202516.5016.6316.3516.442,869,40716.21
11/14/202516.5616.7816.4816.693,549,26716.22
11/13/202516.7716.8116.5316.553,542,58816.08
11/12/202517.1017.1616.7316.823,293,58816.34
11/11/202516.8517.0916.8517.012,924,26016.53
11/10/202516.9116.9316.7516.762,694,19916.28
11/07/202516.5516.8816.5116.832,815,21916.35
11/06/202516.7516.7816.5716.582,400,10216.11
11/05/202516.5016.6816.4816.672,253,38916.20
11/04/202516.2316.4816.2116.462,389,79415.99
11/03/202516.2516.3816.0716.342,322,54415.88
10/31/202516.0216.2415.8916.222,083,96415.76
10/30/202516.1716.2115.8215.953,097,32615.50
10/29/202516.3316.5516.2016.212,102,44815.75
10/28/202516.4016.4916.2616.292,117,91515.83
10/27/202516.4916.5916.2816.392,735,77515.93
10/24/202516.0116.5016.0116.414,886,17515.94
10/23/202515.8516.0415.6915.943,921,03115.49
10/22/202515.6815.8515.5215.773,077,79715.32
10/21/202515.7515.7715.5715.691,997,87515.24
10/20/202515.6815.8615.6415.753,094,13515.30
10/17/202515.3615.6615.3215.662,510,44415.22
10/16/202515.5715.7515.4115.443,748,54415.00
10/15/202515.4415.6015.2915.583,304,52315.14
10/14/202515.5915.8115.5515.684,649,83215.00
10/13/202515.7515.9315.4315.663,247,29714.98
10/10/202515.8315.9615.5615.642,849,38014.96
10/09/202515.9015.9915.7515.762,563,62515.08