ARMOUR Residential REIT, Inc. (ARR)

16.11
-0.11 (-0.68%)
NYSE· Last Trade: Sep 1st, 1:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202616.3116.3816.1316.223,231,17016.22
8/28/202616.4716.5316.3016.323,594,63716.32
8/27/202616.1716.4416.1616.412,703,89216.41
8/26/202616.4316.4316.2016.222,347,29316.22
8/25/202616.4016.4416.2816.402,107,03516.40
8/24/202616.3416.3916.2316.382,609,30216.38
8/21/202616.4116.4316.2816.342,129,16316.34
8/20/202616.3816.5216.2516.322,720,51416.32
8/19/202616.4516.5416.3616.483,154,76616.48
8/18/202616.4316.5016.3216.382,872,20616.38
8/17/202616.4216.5016.3716.463,607,38316.46
8/14/202616.7516.8716.7316.744,427,83616.50
8/13/202616.7216.7916.6716.723,983,50316.48
8/12/202616.7016.8016.6116.644,702,64016.40
8/11/202616.5516.7516.5116.674,009,09316.43
8/10/202616.7016.7016.3916.544,511,57416.30
8/07/202616.6116.8816.6116.684,280,76116.44
8/06/202616.6216.6816.4816.552,215,40016.31
8/05/202616.4716.6516.3016.633,242,11316.39
8/04/202616.3416.4516.1716.432,899,26216.19
8/03/202616.4816.6316.3316.333,754,16516.10
7/31/202616.5016.5216.2416.472,792,36816.23
7/30/202616.5216.5316.1616.452,506,53816.21
7/29/202616.3716.6016.2916.363,122,79116.13
7/28/202616.1216.4316.0816.412,735,84816.17
7/27/202616.3616.4316.1816.213,571,21315.98
7/24/202616.2116.4316.2016.273,904,43316.04
7/23/202616.2516.3515.8816.135,137,09715.90
7/22/202616.5116.5516.3116.383,633,64316.15
7/21/202616.4516.6316.3816.432,937,77616.19
7/20/202616.6716.6916.3716.403,595,00616.16
7/17/202617.0717.1616.5216.615,836,09216.37
7/16/202617.2517.3517.1117.124,705,64916.87
7/15/202616.9517.6016.9517.308,269,72317.05
7/14/202617.0317.3016.9717.117,495,77816.63
7/13/202617.0617.0616.8216.874,579,36716.39
7/10/202617.1417.1816.9617.053,069,34616.57
7/09/202616.9817.2216.8717.093,605,03816.61
7/08/202616.9817.0016.8416.894,858,79016.41
7/07/202617.1617.2316.8616.984,977,46516.50
7/06/202617.1017.2417.0317.183,429,96216.70
7/02/202617.3917.4616.9817.135,079,81616.65
7/01/202617.3517.4717.2217.253,408,94516.76
6/30/202617.3417.6417.2517.455,021,23816.96
6/29/202617.2017.3417.0717.343,855,22616.85
6/26/202617.1517.3417.0717.266,401,72616.77
6/25/202617.0317.1716.9517.142,698,75316.66
6/24/202616.8617.0916.8516.953,015,67516.47
6/23/202616.5416.8616.4716.802,819,43416.33
6/22/202616.7016.8016.5216.553,064,84816.08
6/18/202616.7716.9216.6816.765,381,68316.29
6/17/202617.0117.1116.5716.684,937,49316.21
6/16/202617.0317.2317.0017.044,497,84716.56
6/15/202617.0017.1816.9617.043,763,55116.56
6/12/202617.2117.2217.0817.103,638,15916.39
6/11/202616.9517.1616.8917.133,157,46516.41
6/10/202617.1617.1816.8216.833,187,49416.13
6/09/202616.8017.1816.8017.164,011,93516.44
6/08/202617.2017.2016.6416.703,862,37016.00
6/05/202617.1617.2317.0617.112,339,98716.39
6/04/202617.1717.2917.1617.222,470,05716.50
6/03/202617.2017.2617.0117.072,338,93116.36
6/02/202617.1117.3217.0917.262,417,92816.54
6/01/202617.0017.1916.8417.132,528,24816.41