ARMOUR Residential REIT, Inc. (ARR)

16.62
-0.55 (-3.20%)
NYSE · Last Trade: Mar 19th, 1:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/18/202617.0817.0816.6216.624,391,48116.62
3/17/202617.1417.3217.1217.172,703,76617.17
3/16/202616.9817.2116.8517.032,768,48417.03
3/13/202617.5917.6717.0217.083,430,37117.08
3/12/202617.7417.7717.3917.412,857,37417.41
3/11/202617.7817.9017.6617.842,631,09317.84
3/10/202617.3117.8817.3017.803,998,46617.80
3/09/202617.5017.5016.5917.276,050,56117.27
3/06/202617.7617.8817.6217.712,663,93417.71
3/05/202617.6917.9917.6317.892,558,89017.89
3/04/202617.9718.0417.7817.822,724,47817.82
3/03/202617.6017.9917.4817.842,778,75217.84
3/02/202617.6517.9717.4217.864,598,90017.86
2/27/202618.0318.1717.9517.953,106,57517.95
2/26/202618.0018.3417.9818.114,406,30918.11
2/25/202618.1818.1817.7918.002,257,14918.00
2/24/202618.0318.2317.8218.183,259,89518.18
2/23/202617.9218.2117.8418.033,715,40218.03
2/20/202617.5517.9117.5117.893,168,49517.89
2/19/202617.6917.9017.3817.663,233,05617.66
2/18/202617.7917.8417.5017.683,410,99717.68
2/17/202618.1218.1717.6117.783,956,12417.78
2/13/202618.2118.6118.0518.305,110,24718.06
2/12/202617.8318.2317.7518.143,741,03717.90
2/11/202617.6617.8817.6017.663,458,88717.43
2/10/202617.6017.6517.3917.602,775,29917.37
2/09/202617.7017.7217.0317.494,573,95417.26
2/06/202617.8117.8417.6417.692,318,04417.46
2/05/202617.5017.7917.5017.662,651,78617.43
2/04/202617.4017.6017.2517.602,831,74217.37
2/03/202617.2617.4117.0517.343,215,63417.11
2/02/202617.3417.4317.0217.064,481,55016.84
1/30/202618.3518.3517.2617.407,509,50517.17
1/29/202618.5818.6018.1618.373,108,52918.13
1/28/202618.5618.6618.4718.472,544,64818.23
1/27/202618.3018.5918.2018.573,103,55118.33
1/26/202618.4018.4018.0918.292,326,21218.05
1/23/202618.4218.4918.2718.362,459,64418.12
1/22/202618.5818.6118.4118.442,386,78218.20
1/21/202618.6018.6118.1618.453,358,89718.21
1/20/202618.8018.8618.4618.563,965,31118.32
1/16/202618.8719.3118.8419.128,163,88318.87
1/15/202618.6018.9018.3818.824,530,31918.57
1/14/202618.7218.8918.4418.875,331,98818.39
1/13/202618.7018.7418.5818.684,733,05818.20
1/12/202618.2018.6618.0918.654,590,56918.17
1/09/202618.2018.5518.0718.106,188,80917.64
1/08/202618.1518.3218.0218.073,967,46717.61
1/07/202618.2518.3318.0718.134,110,72017.66
1/06/202618.1718.2918.0518.224,263,13517.75
1/05/202618.1418.2317.8018.174,831,16817.70
1/02/202617.7018.1817.5718.094,296,37717.63
12/31/202517.5517.8017.5517.692,175,53417.24
12/30/202517.5417.6017.4617.541,685,92017.09
12/29/202517.5517.6117.4917.562,270,89917.11
12/26/202517.6517.7117.4817.531,537,79317.08
12/24/202517.6017.6517.4217.561,002,93017.11
12/23/202517.6917.7717.4817.511,788,90217.06
12/22/202517.3917.8017.3117.723,106,75317.27
12/19/202517.2117.5417.1917.406,586,95116.95