ARMOUR Residential REIT, Inc. (ARR)

17.80
+0.14 (0.82%)
NYSE · Last Trade: Feb 20th, 3:13 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/13/202618.2118.6118.0518.305,110,24718.30
2/12/202617.8318.2317.7518.143,741,03718.14
2/11/202617.6617.8817.6017.663,458,88717.66
2/10/202617.6017.6517.3917.602,775,29917.60
2/09/202617.7017.7217.0317.494,573,95417.49
2/06/202617.8117.8417.6417.692,318,04417.69
2/05/202617.5017.7917.5017.662,651,78617.66
2/04/202617.4017.6017.2517.602,831,74217.60
2/03/202617.2617.4117.0517.343,215,63417.34
2/02/202617.3417.4317.0217.064,481,55017.06
1/30/202618.3518.3517.2617.407,509,50517.40
1/29/202618.5818.6018.1618.373,108,52918.37
1/28/202618.5618.6618.4718.472,544,64818.47
1/27/202618.3018.5918.2018.573,103,55118.57
1/26/202618.4018.4018.0918.292,326,21218.29
1/23/202618.4218.4918.2718.362,459,64418.36
1/22/202618.5818.6118.4118.442,386,78218.44
1/21/202618.6018.6118.1618.453,358,89718.45
1/20/202618.8018.8618.4618.563,965,31118.56
1/16/202618.8719.3118.8419.128,163,88319.12
1/15/202618.6018.9018.3818.824,530,31918.82
1/14/202618.7218.8918.4418.875,331,98818.63
1/13/202618.7018.7418.5818.684,733,05818.44
1/12/202618.2018.6618.0918.654,590,56918.41
1/09/202618.2018.5518.0718.106,188,80917.87
1/08/202618.1518.3218.0218.073,967,46717.84
1/07/202618.2518.3318.0718.134,110,72017.90
1/06/202618.1718.2918.0518.224,263,13517.99
1/05/202618.1418.2317.8018.174,831,16817.94
1/02/202617.7018.1817.5718.094,296,37717.86
12/31/202517.5517.8017.5517.692,175,53417.46
12/30/202517.5417.6017.4617.541,685,92017.32
12/29/202517.5517.6117.4917.562,270,89917.34
12/26/202517.6517.7117.4817.531,537,79317.31
12/24/202517.6017.6517.4217.561,002,93017.34
12/23/202517.6917.7717.4817.511,788,90217.29
12/22/202517.3917.8017.3117.723,106,75317.49
12/19/202517.2117.5417.1917.406,586,95117.18
12/18/202517.0417.2516.9817.203,156,58016.98
12/17/202516.8817.0416.7916.943,170,02116.72
12/16/202517.0317.0916.8316.873,378,47916.66
12/15/202516.7817.0516.7317.033,990,29316.81
12/12/202517.0517.2216.9016.913,641,51116.46
12/11/202516.8217.0516.7316.953,049,94316.50
12/10/202516.7516.9316.7016.792,940,81816.34
12/09/202517.3617.4216.7116.754,901,33216.30
12/08/202517.5817.5917.2917.322,976,52116.86
12/05/202517.4517.6317.3617.581,879,59217.11
12/04/202517.5317.5817.4217.441,883,27016.97
12/03/202517.4117.5417.3017.522,046,94317.05
12/02/202517.3017.4217.2217.302,269,57616.84
12/01/202517.3817.4717.1617.263,024,45016.80
11/28/202517.5217.6117.4217.521,969,02817.05
11/26/202517.0517.5917.0517.424,331,18416.95
11/25/202516.7817.0916.7717.053,518,30016.59
11/24/202516.6716.7816.6116.752,204,80316.30
11/21/202516.3416.7116.3116.612,884,60816.17
11/20/202516.5216.6516.3016.312,396,96815.87