ARMOUR Residential REIT, Inc. (ARR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2022 | 7.83 | 7.90 | 7.71 | 7.73 | 7.73 | 3,649,844 |
| Aug 10, 2022 | 7.76 | 7.80 | 7.71 | 7.74 | 7.74 | 3,206,900 |
| Aug 09, 2022 | 7.73 | 7.74 | 7.63 | 7.65 | 7.65 | 2,859,400 |
| Aug 08, 2022 | 7.66 | 7.74 | 7.63 | 7.73 | 7.73 | 3,077,500 |
| Aug 05, 2022 | 7.59 | 7.62 | 7.51 | 7.55 | 7.55 | 2,646,800 |
| Aug 04, 2022 | 7.72 | 7.75 | 7.57 | 7.60 | 7.60 | 2,914,300 |
| Aug 03, 2022 | 7.75 | 7.78 | 7.70 | 7.70 | 7.70 | 2,528,000 |
| Aug 02, 2022 | 7.88 | 7.89 | 7.66 | 7.67 | 7.67 | 3,426,800 |
| Aug 01, 2022 | 7.89 | 7.98 | 7.75 | 7.92 | 7.92 | 4,161,900 |
| Jul 29, 2022 | 7.80 | 7.98 | 7.72 | 7.87 | 7.87 | 4,555,700 |
| Jul 28, 2022 | 7.37 | 7.80 | 7.34 | 7.80 | 7.80 | 6,960,800 |
| Jul 27, 2022 | 7.19 | 7.39 | 7.15 | 7.38 | 7.38 | 2,572,400 |
| Jul 26, 2022 | 7.06 | 7.20 | 7.05 | 7.15 | 7.15 | 1,901,700 |
| Jul 25, 2022 | 7.14 | 7.17 | 7.00 | 7.10 | 7.10 | 2,183,600 |
| Jul 22, 2022 | 7.17 | 7.24 | 7.05 | 7.12 | 7.12 | 2,887,700 |
| Jul 21, 2022 | 6.99 | 7.18 | 6.88 | 7.18 | 7.18 | 2,230,800 |
| Jul 20, 2022 | 6.92 | 7.11 | 6.92 | 7.07 | 7.07 | 2,251,400 |
| Jul 19, 2022 | 6.73 | 7.02 | 6.73 | 6.94 | 6.94 | 2,110,400 |
| Jul 18, 2022 | 6.94 | 6.97 | 6.63 | 6.74 | 6.74 | 3,103,000 |
| Jul 15, 2022 | 6.85 | 6.96 | 6.59 | 6.94 | 6.94 | 2,268,700 |
| Jul 14, 2022 | 6.95 | 6.97 | 6.70 | 6.76 | 6.76 | 4,154,000 |
| Jul 14, 2022 | 0.1 Dividend | |||||
| Jul 13, 2022 | 7.02 | 7.15 | 6.89 | 7.14 | 7.04 | 2,680,800 |
| Jul 12, 2022 | 7.05 | 7.11 | 7.01 | 7.03 | 6.93 | 2,718,100 |
| Jul 11, 2022 | 7.12 | 7.14 | 7.01 | 7.03 | 6.93 | 2,074,400 |
| Jul 08, 2022 | 7.18 | 7.20 | 7.00 | 7.12 | 7.02 | 2,622,800 |
| Jul 07, 2022 | 7.10 | 7.24 | 7.10 | 7.18 | 7.08 | 2,121,200 |
| Jul 06, 2022 | 7.26 | 7.35 | 7.05 | 7.06 | 6.96 | 2,247,900 |
| Jul 05, 2022 | 7.17 | 7.24 | 7.02 | 7.24 | 7.14 | 3,178,000 |
| Jul 01, 2022 | 7.04 | 7.26 | 7.01 | 7.23 | 7.13 | 3,000,400 |
| Jun 30, 2022 | 6.85 | 7.10 | 6.79 | 7.04 | 6.94 | 2,807,400 |
| Jun 29, 2022 | 6.88 | 6.92 | 6.68 | 6.90 | 6.80 | 1,980,300 |
| Jun 28, 2022 | 6.91 | 6.99 | 6.82 | 6.89 | 6.79 | 2,366,500 |
| Jun 27, 2022 | 6.86 | 6.98 | 6.74 | 6.84 | 6.74 | 2,491,900 |
| Jun 24, 2022 | 6.55 | 6.91 | 6.52 | 6.80 | 6.70 | 4,316,500 |
| Jun 23, 2022 | 6.24 | 6.52 | 6.24 | 6.50 | 6.41 | 2,419,400 |
| Jun 22, 2022 | 6.08 | 6.30 | 6.06 | 6.24 | 6.15 | 2,866,100 |
| Jun 21, 2022 | 6.05 | 6.25 | 6.05 | 6.16 | 6.07 | 3,416,900 |
| Jun 17, 2022 | 5.75 | 5.99 | 5.57 | 5.95 | 5.87 | 8,902,700 |
| Jun 16, 2022 | 6.14 | 6.17 | 5.73 | 5.74 | 5.66 | 5,131,000 |
| Jun 15, 2022 | 6.34 | 6.44 | 6.15 | 6.32 | 6.23 | 4,184,700 |
| Jun 14, 2022 | 6.84 | 6.84 | 6.32 | 6.36 | 6.27 | 5,239,100 |
| Jun 14, 2022 | 0.1 Dividend | |||||
| Jun 13, 2022 | 7.42 | 7.42 | 6.84 | 6.86 | 6.67 | 8,309,900 |
| Jun 10, 2022 | 7.58 | 7.62 | 7.40 | 7.49 | 7.28 | 3,817,200 |
| Jun 09, 2022 | 7.65 | 7.73 | 7.60 | 7.61 | 7.39 | 2,863,600 |
| Jun 08, 2022 | 7.63 | 7.66 | 7.54 | 7.60 | 7.38 | 2,433,000 |
| Jun 07, 2022 | 7.55 | 7.64 | 7.52 | 7.64 | 7.42 | 2,166,200 |
| Jun 06, 2022 | 7.66 | 7.70 | 7.58 | 7.59 | 7.37 | 3,053,300 |
| Jun 03, 2022 | 7.63 | 7.66 | 7.52 | 7.62 | 7.40 | 1,947,800 |
| Jun 02, 2022 | 7.59 | 7.66 | 7.55 | 7.61 | 7.39 | 2,353,000 |
| Jun 01, 2022 | 7.66 | 7.66 | 7.49 | 7.61 | 7.39 | 2,570,500 |
| May 31, 2022 | 7.60 | 7.61 | 7.49 | 7.56 | 7.35 | 3,685,600 |
| May 27, 2022 | 7.50 | 7.60 | 7.46 | 7.57 | 7.36 | 2,179,400 |
| May 26, 2022 | 7.53 | 7.61 | 7.50 | 7.52 | 7.31 | 3,622,600 |
| May 25, 2022 | 7.44 | 7.54 | 7.39 | 7.47 | 7.26 | 3,108,800 |
| May 24, 2022 | 7.44 | 7.51 | 7.35 | 7.48 | 7.27 | 3,293,200 |
| May 23, 2022 | 7.36 | 7.50 | 7.35 | 7.45 | 7.24 | 3,358,200 |
| May 20, 2022 | 7.38 | 7.42 | 7.21 | 7.33 | 7.12 | 2,225,100 |
| May 19, 2022 | 7.34 | 7.42 | 7.30 | 7.32 | 7.11 | 2,381,200 |
| May 18, 2022 | 7.50 | 7.53 | 7.39 | 7.41 | 7.20 | 2,045,700 |
| May 17, 2022 | 7.60 | 7.60 | 7.47 | 7.53 | 7.32 | 2,820,200 |
| May 16, 2022 | 7.55 | 7.65 | 7.47 | 7.58 | 7.36 | 2,313,100 |
| May 13, 2022 | 7.36 | 7.56 | 7.31 | 7.56 | 7.35 | 2,690,100 |
| May 13, 2022 | 0.1 Dividend | |||||
| May 12, 2022 | 7.50 | 7.52 | 7.28 | 7.44 | 7.13 | 3,004,800 |
| May 11, 2022 | 7.49 | 7.60 | 7.42 | 7.50 | 7.19 | 2,741,700 |
| May 10, 2022 | 7.51 | 7.59 | 7.33 | 7.45 | 7.14 | 3,031,800 |
| May 09, 2022 | 7.56 | 7.60 | 7.40 | 7.46 | 7.15 | 2,684,600 |
| May 06, 2022 | 7.58 | 7.67 | 7.49 | 7.61 | 7.29 | 3,046,900 |
| May 05, 2022 | 7.60 | 7.63 | 7.50 | 7.57 | 7.26 | 3,135,500 |
| May 04, 2022 | 7.56 | 7.66 | 7.44 | 7.65 | 7.33 | 3,038,300 |
| May 03, 2022 | 7.45 | 7.65 | 7.45 | 7.52 | 7.21 | 3,666,300 |
| May 02, 2022 | 7.36 | 7.46 | 7.26 | 7.41 | 7.10 | 2,916,500 |
| Apr 29, 2022 | 7.48 | 7.54 | 7.28 | 7.34 | 7.04 | 3,798,000 |
| Apr 28, 2022 | 7.35 | 7.64 | 7.19 | 7.49 | 7.18 | 4,137,600 |
| Apr 27, 2022 | 7.22 | 7.37 | 7.14 | 7.35 | 7.05 | 4,548,800 |
| Apr 26, 2022 | 7.46 | 7.49 | 7.21 | 7.21 | 6.91 | 1,895,400 |
| Apr 25, 2022 | 7.39 | 7.47 | 7.26 | 7.46 | 7.15 | 2,434,100 |
| Apr 22, 2022 | 7.59 | 7.60 | 7.37 | 7.43 | 7.12 | 2,366,300 |
| Apr 21, 2022 | 7.66 | 7.77 | 7.59 | 7.61 | 7.29 | 2,462,600 |
| Apr 20, 2022 | 7.55 | 7.73 | 7.53 | 7.57 | 7.26 | 2,661,500 |
| Apr 19, 2022 | 7.93 | 7.96 | 7.55 | 7.57 | 7.26 | 4,192,400 |
| Apr 18, 2022 | 7.97 | 8.08 | 7.91 | 7.91 | 7.58 | 2,172,600 |
| Apr 14, 2022 | 8.07 | 8.15 | 7.94 | 7.96 | 7.63 | 2,986,600 |
| Apr 14, 2022 | 0.1 Dividend | |||||
| Apr 13, 2022 | 8.12 | 8.23 | 8.07 | 8.22 | 7.78 | 2,141,400 |
| Apr 12, 2022 | 8.14 | 8.20 | 8.04 | 8.08 | 7.65 | 1,898,000 |
| Apr 11, 2022 | 8.18 | 8.23 | 8.11 | 8.13 | 7.70 | 2,415,100 |
| Apr 08, 2022 | 8.16 | 8.24 | 8.08 | 8.18 | 7.75 | 1,961,000 |
| Apr 07, 2022 | 8.24 | 8.32 | 8.07 | 8.14 | 7.71 | 2,686,800 |
| Apr 06, 2022 | 8.33 | 8.34 | 8.20 | 8.20 | 7.76 | 2,246,700 |
| Apr 05, 2022 | 8.42 | 8.54 | 8.32 | 8.34 | 7.90 | 2,212,700 |
| Apr 04, 2022 | 8.42 | 8.44 | 8.27 | 8.39 | 7.94 | 2,209,500 |
| Apr 01, 2022 | 8.44 | 8.47 | 8.31 | 8.42 | 7.97 | 1,820,400 |
| Mar 31, 2022 | 8.45 | 8.50 | 8.38 | 8.40 | 7.95 | 1,835,500 |
| Mar 30, 2022 | 8.58 | 8.60 | 8.44 | 8.45 | 8.00 | 2,482,300 |
| Mar 29, 2022 | 8.43 | 8.61 | 8.40 | 8.60 | 8.14 | 2,763,200 |
| Mar 28, 2022 | 8.44 | 8.44 | 8.33 | 8.40 | 7.95 | 2,546,300 |
| Mar 25, 2022 | 8.35 | 8.45 | 8.34 | 8.43 | 7.98 | 2,292,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
