ARMOUR Residential REIT, Inc. (ARR)

13.33
-0.33 (-2.45%)
NYSE · Last Trade: Oct 16th, 12:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/15/202613.4913.8813.4913.665,690,45513.66
10/14/202613.4513.6413.3513.625,322,61613.38
10/13/202613.9313.9813.4113.595,305,54413.35
10/12/202613.5713.8413.4313.754,054,07313.51
10/09/202613.5113.6013.2613.593,159,91213.35
10/08/202613.1913.5013.1513.475,649,01513.23
10/07/202613.3013.4213.1613.295,556,01313.06
10/06/202613.6013.6713.3013.495,395,92413.25
10/05/202613.5713.7213.4613.535,049,31213.29
10/02/202614.0614.1213.4313.595,793,16113.35
10/01/202613.8413.9313.5513.815,046,62713.57
9/30/202614.1314.2313.8013.835,141,60213.59
9/29/202614.0114.1513.8414.013,830,95413.76
9/28/202613.9114.2213.7613.984,647,08613.73
9/25/202614.1614.2013.8314.104,936,67913.85
9/24/202614.5914.6314.0514.114,381,72113.86
9/23/202614.9514.9814.5714.603,383,77714.34
9/22/202614.8515.0514.8214.993,184,36714.73
9/21/202614.7514.8714.6814.773,485,91814.51
9/18/202614.8614.8714.6714.689,878,09814.42
9/17/202615.0015.0914.8514.864,891,71314.60
9/16/202615.1015.2214.7314.815,474,19314.55
9/15/202615.3015.3415.0415.053,558,62414.78
9/14/202615.7015.7615.4715.505,902,66914.99
9/11/202615.9316.0115.7415.804,575,76815.28
9/10/202616.1016.1615.7715.835,302,75615.31
9/09/202616.2316.3216.1616.172,609,91515.64
9/08/202616.3716.4716.2216.233,396,25115.70
9/04/202616.1116.4216.0416.352,949,14115.81
9/03/202616.2416.2816.0116.133,685,65715.60
9/02/202616.1816.1916.0616.153,256,71215.62
9/01/202616.1316.2016.0716.123,327,42315.59
8/31/202616.3116.3816.1316.223,231,17015.69
8/28/202616.4716.5316.3016.323,594,63715.78
8/27/202616.1716.4416.1616.412,703,89215.87
8/26/202616.4316.4316.2016.222,347,29815.69
8/25/202616.4016.4416.2816.402,107,03515.86
8/24/202616.3416.3916.2316.382,609,30215.84
8/21/202616.4116.4316.2816.342,129,16315.80
8/20/202616.3816.5216.2516.322,720,51415.78
8/19/202616.4516.5416.3616.483,154,76615.94
8/18/202616.4316.5016.3216.382,872,20615.84
8/17/202616.4216.5016.3716.463,607,38915.92
8/14/202616.7516.8716.7316.744,427,83615.96
8/13/202616.7216.7916.6716.723,983,50315.94
8/12/202616.7016.8016.6116.644,702,64015.86
8/11/202616.5516.7516.5116.674,009,09315.89
8/10/202616.7016.7016.3916.544,511,57415.77
8/07/202616.6116.8816.6116.684,280,76115.90
8/06/202616.6216.6816.4816.552,215,40015.78
8/05/202616.4716.6516.3016.633,242,11315.85
8/04/202616.3416.4516.1716.432,899,26215.66
8/03/202616.4816.6316.3316.333,754,16515.57
7/31/202616.5016.5216.2416.472,792,36815.70
7/30/202616.5216.5316.1616.452,506,53815.68
7/29/202616.3716.6016.2916.363,122,79315.60
7/28/202616.1216.4316.0816.412,735,84815.64
7/27/202616.3616.4316.1816.213,571,21315.45
7/24/202616.2116.4316.2016.273,904,43315.51
7/23/202616.2516.3515.8816.135,137,09715.38
7/22/202616.5116.5516.3116.383,633,64315.62
7/21/202616.4516.6316.3816.432,937,77615.66
7/20/202616.6716.6916.3716.403,595,00615.63
7/17/202617.0717.1616.5216.615,836,09215.83
7/16/202617.2517.3517.1117.124,705,67416.32