Canada markets closed

ARMOUR Residential REIT, Inc. (ARR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.52+0.31 (+1.70%)
At close: 04:00PM EDT
18.60 +0.08 (+0.43%)
After hours: 07:31PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202418.2818.7818.0618.5218.521,603,400
Apr 25, 202418.4118.6318.1618.2118.211,643,400
Apr 24, 202418.8018.9118.6118.7318.731,150,700
Apr 23, 202418.3219.0318.2718.9918.991,189,400
Apr 22, 202418.1818.4318.1218.3718.37777,200
Apr 19, 202417.7718.2217.7118.1718.17971,100
Apr 18, 202417.6817.8317.5417.7117.71869,200
Apr 17, 202417.5017.7317.4517.5117.51757,000
Apr 16, 202417.6617.6617.3517.3617.361,079,600
Apr 15, 202418.4618.4817.5817.8217.821,705,500
Apr 12, 202418.3918.6818.2918.4218.42856,600
Apr 12, 20240.24 Dividend
Apr 11, 202418.6918.7918.2318.7618.521,920,500
Apr 10, 202419.3819.3818.3518.5118.273,041,800
Apr 09, 202419.5219.8519.4819.7819.531,413,200
Apr 08, 202419.5019.6619.3119.4819.23833,400
Apr 05, 202419.2219.4619.1119.4519.20711,100
Apr 04, 202419.5719.7819.2619.2919.04939,400
Apr 03, 202419.3019.4519.1919.3419.09785,100
Apr 02, 202419.4619.5819.3219.3519.101,173,300
Apr 01, 202419.7019.7319.5819.6219.37845,500
Mar 28, 202419.6119.8119.5419.7719.52911,300
Mar 27, 202419.1419.6319.0919.6119.361,185,500
Mar 26, 202419.3819.3818.9919.0218.78752,100
Mar 25, 202419.2619.5519.1619.2018.95824,200
Mar 22, 202419.4919.5419.2219.2418.99595,900
Mar 21, 202419.3219.4919.1819.4319.18750,700
Mar 20, 202418.9019.4418.7719.3019.05931,900
Mar 19, 202418.6418.9018.5518.8918.65860,400
Mar 18, 202418.8318.8818.5818.6918.451,106,800
Mar 15, 202418.5418.8418.5218.7818.542,182,600
Mar 14, 202419.4019.5118.6418.7218.481,926,100
Mar 14, 20240.24 Dividend
Mar 13, 202419.7820.0519.7719.8319.341,520,300
Mar 12, 202419.6219.7619.4219.7519.261,031,100
Mar 11, 202419.4319.7319.4019.6719.181,010,700
Mar 08, 202419.5219.7719.3819.4819.00718,100
Mar 07, 202419.4719.5519.3319.3618.88920,100
Mar 06, 202419.4719.5319.3219.3218.84835,600
Mar 05, 202419.3019.4618.9719.2218.741,780,000
Mar 04, 202419.7219.7819.2719.3218.841,114,900
Mar 01, 202419.8019.9619.6019.7319.24960,600
Feb 29, 202419.2519.8419.1919.8019.311,325,000
Feb 28, 202418.9419.1118.8519.0418.57683,300
Feb 27, 202419.0019.1418.8619.0918.62844,700
Feb 26, 202419.0019.2018.8318.8318.36784,600
Feb 23, 202418.9619.1718.8419.0218.55699,200
Feb 22, 202418.8319.0518.7318.9218.45811,100
Feb 21, 202418.7118.9118.6418.8818.41727,300
Feb 20, 202418.9419.0818.7118.8018.331,085,300
Feb 16, 202419.0319.4118.8819.1218.651,238,800
Feb 15, 202418.3419.3018.3419.2918.812,370,700
Feb 14, 202418.4018.4518.0318.2717.821,149,400
Feb 14, 20240.24 Dividend
Feb 13, 202418.8418.9018.4018.4117.721,925,600
Feb 12, 202418.9119.3418.8719.2618.541,018,300
Feb 09, 202418.6218.9218.5518.8518.141,040,100
Feb 08, 202418.5418.7218.3818.5617.861,189,600
Feb 07, 202418.9718.9918.3518.4917.801,213,000
Feb 06, 202418.7819.0318.6518.8518.141,057,200
Feb 05, 202419.0619.0718.3218.8018.101,645,200
Feb 02, 202419.2419.5019.0319.3218.601,001,300
Feb 01, 202419.1519.6518.8119.5718.841,468,200
Jan 31, 202419.4219.7319.0519.0518.341,300,300
Jan 30, 202420.1720.2019.4419.4418.711,399,400
Jan 29, 202419.8720.3319.8720.2819.521,198,600
Jan 26, 202419.8620.0619.7719.8619.12932,300
Jan 25, 202419.6319.8719.4819.8619.12889,300
Jan 24, 202419.6119.7119.4119.4618.73926,600
Jan 23, 202419.1019.4418.8719.4118.681,535,700
Jan 22, 202419.1719.3718.8419.0118.301,099,100
Jan 19, 202419.1619.1618.7419.0318.321,158,300
Jan 18, 202419.1819.3318.7619.0418.331,047,100
Jan 17, 202419.2519.6719.0219.1118.391,197,400
Jan 16, 202419.5519.6419.2019.4618.73944,500
Jan 12, 202419.5719.9019.5019.7919.051,023,100
Jan 12, 20240.24 Dividend
Jan 11, 202419.9619.9719.4219.7418.771,589,000
Jan 10, 202419.9620.1219.7619.9819.001,181,800
Jan 09, 202419.5119.9419.3419.9018.921,419,700
Jan 08, 202418.9519.6418.8419.6318.671,107,800
Jan 05, 202418.4618.9618.3718.9618.031,123,500
Jan 04, 202418.6718.7918.4818.4917.581,350,200
Jan 03, 202418.6318.7018.2618.6317.711,428,500
Jan 02, 202419.2119.2118.6618.8817.951,562,900
Dec 29, 202319.6919.7219.3019.3218.371,251,900
Dec 28, 202319.8319.9419.7119.8218.85854,700
Dec 27, 202319.8320.0519.7219.9218.94910,000
Dec 26, 202319.6619.9519.6519.7818.81997,800
Dec 22, 202319.5919.8219.5419.6218.66937,400
Dec 21, 202319.1519.5319.0419.5318.571,202,300
Dec 20, 202319.0919.4818.9618.9918.061,436,000
Dec 19, 202319.0019.1818.9019.1118.171,399,400
Dec 18, 202318.8019.2218.7618.9117.982,599,000
Dec 15, 202319.3819.6619.2619.2918.343,857,500
Dec 14, 202318.6720.0518.5319.8418.863,910,800
Dec 14, 20230.4 Dividend
Dec 13, 202319.1820.0718.9319.8318.472,656,200
Dec 12, 202318.9619.2718.7519.0717.771,430,600
Dec 11, 202319.0319.2018.7518.8817.591,897,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...