Canada markets closed

ARMOUR Residential REIT, Inc. (ARR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.73-0.01 (-0.13%)
At close: 04:00PM EDT
7.77 +0.04 (+0.52%)
After hours: 07:41PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20227.837.907.717.737.733,649,844
Aug 10, 20227.767.807.717.747.743,206,900
Aug 09, 20227.737.747.637.657.652,859,400
Aug 08, 20227.667.747.637.737.733,077,500
Aug 05, 20227.597.627.517.557.552,646,800
Aug 04, 20227.727.757.577.607.602,914,300
Aug 03, 20227.757.787.707.707.702,528,000
Aug 02, 20227.887.897.667.677.673,426,800
Aug 01, 20227.897.987.757.927.924,161,900
Jul 29, 20227.807.987.727.877.874,555,700
Jul 28, 20227.377.807.347.807.806,960,800
Jul 27, 20227.197.397.157.387.382,572,400
Jul 26, 20227.067.207.057.157.151,901,700
Jul 25, 20227.147.177.007.107.102,183,600
Jul 22, 20227.177.247.057.127.122,887,700
Jul 21, 20226.997.186.887.187.182,230,800
Jul 20, 20226.927.116.927.077.072,251,400
Jul 19, 20226.737.026.736.946.942,110,400
Jul 18, 20226.946.976.636.746.743,103,000
Jul 15, 20226.856.966.596.946.942,268,700
Jul 14, 20226.956.976.706.766.764,154,000
Jul 14, 20220.1 Dividend
Jul 13, 20227.027.156.897.147.042,680,800
Jul 12, 20227.057.117.017.036.932,718,100
Jul 11, 20227.127.147.017.036.932,074,400
Jul 08, 20227.187.207.007.127.022,622,800
Jul 07, 20227.107.247.107.187.082,121,200
Jul 06, 20227.267.357.057.066.962,247,900
Jul 05, 20227.177.247.027.247.143,178,000
Jul 01, 20227.047.267.017.237.133,000,400
Jun 30, 20226.857.106.797.046.942,807,400
Jun 29, 20226.886.926.686.906.801,980,300
Jun 28, 20226.916.996.826.896.792,366,500
Jun 27, 20226.866.986.746.846.742,491,900
Jun 24, 20226.556.916.526.806.704,316,500
Jun 23, 20226.246.526.246.506.412,419,400
Jun 22, 20226.086.306.066.246.152,866,100
Jun 21, 20226.056.256.056.166.073,416,900
Jun 17, 20225.755.995.575.955.878,902,700
Jun 16, 20226.146.175.735.745.665,131,000
Jun 15, 20226.346.446.156.326.234,184,700
Jun 14, 20226.846.846.326.366.275,239,100
Jun 14, 20220.1 Dividend
Jun 13, 20227.427.426.846.866.678,309,900
Jun 10, 20227.587.627.407.497.283,817,200
Jun 09, 20227.657.737.607.617.392,863,600
Jun 08, 20227.637.667.547.607.382,433,000
Jun 07, 20227.557.647.527.647.422,166,200
Jun 06, 20227.667.707.587.597.373,053,300
Jun 03, 20227.637.667.527.627.401,947,800
Jun 02, 20227.597.667.557.617.392,353,000
Jun 01, 20227.667.667.497.617.392,570,500
May 31, 20227.607.617.497.567.353,685,600
May 27, 20227.507.607.467.577.362,179,400
May 26, 20227.537.617.507.527.313,622,600
May 25, 20227.447.547.397.477.263,108,800
May 24, 20227.447.517.357.487.273,293,200
May 23, 20227.367.507.357.457.243,358,200
May 20, 20227.387.427.217.337.122,225,100
May 19, 20227.347.427.307.327.112,381,200
May 18, 20227.507.537.397.417.202,045,700
May 17, 20227.607.607.477.537.322,820,200
May 16, 20227.557.657.477.587.362,313,100
May 13, 20227.367.567.317.567.352,690,100
May 13, 20220.1 Dividend
May 12, 20227.507.527.287.447.133,004,800
May 11, 20227.497.607.427.507.192,741,700
May 10, 20227.517.597.337.457.143,031,800
May 09, 20227.567.607.407.467.152,684,600
May 06, 20227.587.677.497.617.293,046,900
May 05, 20227.607.637.507.577.263,135,500
May 04, 20227.567.667.447.657.333,038,300
May 03, 20227.457.657.457.527.213,666,300
May 02, 20227.367.467.267.417.102,916,500
Apr 29, 20227.487.547.287.347.043,798,000
Apr 28, 20227.357.647.197.497.184,137,600
Apr 27, 20227.227.377.147.357.054,548,800
Apr 26, 20227.467.497.217.216.911,895,400
Apr 25, 20227.397.477.267.467.152,434,100
Apr 22, 20227.597.607.377.437.122,366,300
Apr 21, 20227.667.777.597.617.292,462,600
Apr 20, 20227.557.737.537.577.262,661,500
Apr 19, 20227.937.967.557.577.264,192,400
Apr 18, 20227.978.087.917.917.582,172,600
Apr 14, 20228.078.157.947.967.632,986,600
Apr 14, 20220.1 Dividend
Apr 13, 20228.128.238.078.227.782,141,400
Apr 12, 20228.148.208.048.087.651,898,000
Apr 11, 20228.188.238.118.137.702,415,100
Apr 08, 20228.168.248.088.187.751,961,000
Apr 07, 20228.248.328.078.147.712,686,800
Apr 06, 20228.338.348.208.207.762,246,700
Apr 05, 20228.428.548.328.347.902,212,700
Apr 04, 20228.428.448.278.397.942,209,500
Apr 01, 20228.448.478.318.427.971,820,400
Mar 31, 20228.458.508.388.407.951,835,500
Mar 30, 20228.588.608.448.458.002,482,300
Mar 29, 20228.438.618.408.608.142,763,200
Mar 28, 20228.448.448.338.407.952,546,300
Mar 25, 20228.358.458.348.437.982,292,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...