ARMOUR Residential REIT, Inc. (ARR)

16.76
+0.08 (0.48%)
NYSE· Last Trade: Jun 21st, 5:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202616.7716.9216.6816.765,381,68316.76
6/17/202617.0117.1116.5716.684,937,49316.68
6/16/202617.0317.2317.0017.044,497,84717.04
6/15/202617.0017.1816.9617.043,763,55117.04
6/12/202617.2117.2217.0817.103,638,15917.10
6/11/202616.9517.1616.8917.133,157,46517.13
6/10/202617.1617.1816.8216.833,187,49416.83
6/09/202616.8017.1816.8017.164,011,93517.16
6/08/202617.2017.2016.6416.703,862,37016.70
6/05/202617.1617.2317.0617.112,339,98717.11
6/04/202617.1717.2917.1617.222,470,05717.22
6/03/202617.2017.2617.0117.072,338,93117.07
6/02/202617.1117.3217.0917.262,417,92817.26
6/01/202617.0017.1916.8417.132,528,24817.13
5/29/202617.1217.1517.0517.153,687,42317.15
5/28/202616.9117.1416.8817.112,400,26317.11
5/27/202616.9917.1916.9617.022,088,67717.02
5/26/202616.6716.9316.6416.922,794,65216.92
5/22/202616.7716.9016.5616.572,298,23716.57
5/21/202616.4616.7516.2916.722,319,44316.72
5/20/202616.5116.6116.3016.473,555,66816.47
5/19/202616.2516.6116.1216.413,143,17216.41
5/18/202616.9016.9416.4216.434,823,04216.43
5/15/202617.0217.0416.8116.982,845,24216.98
5/14/202617.5217.5317.3717.372,850,54017.13
5/13/202617.5017.5217.2117.394,265,45117.15
5/12/202617.7017.7017.5217.562,944,92417.32
5/11/202617.6517.7517.5917.722,837,97417.48
5/08/202617.5817.6917.5017.634,992,87217.39
5/07/202617.4517.5517.3817.552,158,83717.31
5/06/202617.4517.4517.3017.432,725,12417.19
5/05/202617.3017.3517.1817.312,924,89117.07
5/04/202617.5917.6317.2317.293,648,56917.05
5/01/202617.5517.8117.4417.732,993,45817.48
4/30/202617.3317.6117.2617.542,942,04817.30
4/29/202617.5317.5717.1417.263,090,01217.02
4/28/202617.6117.6317.5217.612,078,32217.37
4/27/202617.5817.6417.4817.612,172,31717.37
4/24/202617.6017.6617.4617.623,123,27417.38
4/23/202617.5117.6417.4317.501,825,05917.26
4/22/202617.6817.7517.4417.562,099,37617.32
4/21/202617.4117.7817.4017.453,702,18717.21
4/20/202617.4317.4417.2017.442,532,10117.20
4/17/202617.1217.6417.1217.644,967,98217.40
4/16/202617.4517.5216.9616.974,076,89916.74
4/15/202617.5017.5917.3617.563,059,94317.32
4/14/202617.6517.8017.6017.783,541,24917.30
4/13/202617.6917.7217.3317.574,488,66717.09
4/10/202617.6017.7017.5017.672,325,14317.19
4/09/202617.2617.5917.2517.562,901,58517.08
4/08/202617.5317.6217.1417.334,389,18016.86
4/07/202617.3317.4917.0917.192,045,46916.72
4/06/202617.1117.4217.0817.342,074,05916.87
4/02/202616.6117.1516.5617.142,095,35716.68
4/01/202616.7516.9316.7016.882,094,11516.42
3/31/202616.3816.6916.2916.682,090,37516.23
3/30/202615.8916.3115.8216.152,282,07015.71
3/27/202615.8615.9415.6715.732,375,01915.30
3/26/202616.2016.2815.9616.012,320,75015.58
3/25/202616.2516.5516.2416.392,651,28215.95
3/24/202615.7716.2015.6615.992,341,31515.56
3/23/202615.5716.0915.4315.854,610,39015.42