Armour Residential REIT Inc. (2AR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:34PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 17.89 | 18.00 | 17.89 | 17.92 | 17.92 | 2,230 |
| 09 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 08 May 2024 | 17.58 | 17.75 | 17.58 | 17.75 | 17.75 | 400 |
| 07 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 06 May 2024 | 17.60 | 17.77 | 17.60 | 17.77 | 17.77 | - |
| 03 May 2024 | 17.52 | 17.73 | 17.41 | 17.59 | 17.59 | - |
| 02 May 2024 | 17.41 | 17.58 | 17.41 | 17.58 | 17.58 | - |
| 30 Apr 2024 | 17.20 | 17.20 | 16.93 | 16.97 | 16.97 | - |
| 29 Apr 2024 | 17.20 | 17.60 | 17.20 | 17.28 | 17.28 | - |
| 26 Apr 2024 | 17.00 | 17.44 | 17.00 | 17.44 | 17.44 | 3,300 |
| 25 Apr 2024 | 17.41 | 17.41 | 17.13 | 17.24 | 17.24 | 100 |
| 24 Apr 2024 | 17.66 | 17.70 | 17.56 | 17.56 | 17.56 | 6,260 |
| 23 Apr 2024 | 17.12 | 17.70 | 17.12 | 17.70 | 17.70 | - |
| 22 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 19 Apr 2024 | 16.42 | 16.97 | 16.42 | 16.97 | 16.97 | - |
| 18 Apr 2024 | 16.35 | 16.63 | 16.35 | 16.63 | 16.63 | - |
| 17 Apr 2024 | 16.31 | 16.50 | 16.31 | 16.36 | 16.36 | 1,950 |
| 16 Apr 2024 | 16.60 | 16.60 | 16.33 | 16.38 | 16.38 | - |
| 15 Apr 2024 | 17.25 | 17.25 | 16.66 | 16.66 | 16.66 | - |
| 12 Apr 2024 | 17.20 | 17.50 | 17.20 | 17.27 | 17.27 | 2,600 |
| 12 Apr 2024 | 0.24 Dividend | |||||
| 11 Apr 2024 | 17.16 | 17.31 | 17.03 | 17.25 | 17.01 | 2,240 |
| 10 Apr 2024 | 18.10 | 18.30 | 17.13 | 17.13 | 16.89 | 7,033 |
| 09 Apr 2024 | 17.85 | 17.98 | 17.85 | 17.98 | 17.73 | - |
| 08 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.66 | - |
| 05 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.51 | - |
| 04 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.51 | - |
| 03 Apr 2024 | 17.80 | 17.87 | 17.80 | 17.87 | 17.62 | - |
| 02 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.90 | - |
| 28 Mar 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 17.95 | - |
| 27 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | - |
| 26 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | - |
| 25 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | - |
| 22 Mar 2024 | 17.80 | 17.90 | 17.80 | 17.80 | 17.55 | - |
| 21 Mar 2024 | 17.70 | 17.80 | 17.70 | 17.80 | 17.55 | 75 |
| 20 Mar 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 17.26 | - |
| 19 Mar 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 17.06 | - |
| 18 Mar 2024 | 17.20 | 17.20 | 17.10 | 17.20 | 16.96 | 90 |
| 15 Mar 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 16.96 | - |
| 14 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| 14 Mar 2024 | 0.24 Dividend | |||||
| 13 Mar 2024 | 18.00 | 18.20 | 17.90 | 18.10 | 17.61 | - |
| 12 Mar 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.51 | - |
| 11 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.32 | - |
| 08 Mar 2024 | 17.70 | 17.80 | 17.70 | 17.70 | 17.22 | - |
| 07 Mar 2024 | 17.60 | 17.80 | 17.50 | 17.60 | 17.12 | - |
| 06 Mar 2024 | 17.60 | 17.80 | 17.60 | 17.70 | 17.22 | 40 |
| 05 Mar 2024 | 17.70 | 17.80 | 17.60 | 17.60 | 17.12 | - |
| 04 Mar 2024 | 18.00 | 18.00 | 17.70 | 17.70 | 17.22 | - |
| 01 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.71 | - |
| 29 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.03 | - |
| 28 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.03 | - |
| 27 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.83 | - |
| 26 Feb 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 16.93 | - |
| 23 Feb 2024 | 17.40 | 17.60 | 17.40 | 17.50 | 17.03 | 60 |
| 22 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.93 | - |
| 21 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.83 | - |
| 20 Feb 2024 | 17.60 | 17.60 | 17.30 | 17.30 | 16.83 | - |
| 19 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.22 | - |
| 16 Feb 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.22 | - |
| 15 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.74 | 8 |
| 14 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.54 | - |
| 14 Feb 2024 | 0.24 Dividend | |||||
| 13 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.09 | - |
| 12 Feb 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 16.61 | 1,000 |
| 09 Feb 2024 | 17.20 | 17.50 | 17.20 | 17.50 | 16.80 | - |
| 08 Feb 2024 | 17.10 | 17.30 | 17.00 | 17.20 | 16.51 | - |
| 07 Feb 2024 | 17.50 | 17.50 | 17.20 | 17.20 | 16.51 | - |
| 06 Feb 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 16.70 | - |
| 05 Feb 2024 | 17.80 | 17.80 | 17.30 | 17.30 | 16.61 | - |
| 02 Feb 2024 | 17.90 | 18.00 | 17.60 | 17.60 | 16.89 | 380 |
| 01 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.99 | - |
| 31 Jan 2024 | 17.90 | 18.20 | 17.90 | 17.90 | 17.18 | 1,000 |
| 30 Jan 2024 | 18.60 | 18.90 | 18.20 | 18.20 | 17.47 | 400 |
| 29 Jan 2024 | 18.20 | 18.20 | 18.10 | 18.20 | 17.47 | - |
| 26 Jan 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 17.57 | - |
| 25 Jan 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 16.99 | - |
| 24 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.09 | - |
| 23 Jan 2024 | 17.30 | 17.80 | 17.30 | 17.80 | 17.09 | - |
| 22 Jan 2024 | 17.40 | 17.60 | 17.30 | 17.30 | 16.61 | - |
| 19 Jan 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 16.61 | - |
| 18 Jan 2024 | 17.50 | 17.50 | 17.30 | 17.50 | 16.80 | - |
| 17 Jan 2024 | 17.80 | 17.80 | 17.50 | 17.50 | 16.80 | - |
| 16 Jan 2024 | 17.90 | 17.90 | 17.70 | 17.70 | 16.99 | - |
| 15 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.28 | 15 |
| 12 Jan 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 17.28 | 375 |
| 12 Jan 2024 | 0.24 Dividend | |||||
| 11 Jan 2024 | 18.20 | 18.40 | 18.10 | 18.10 | 17.14 | 2,308 |
| 10 Jan 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 17.24 | - |
| 09 Jan 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 17.14 | - |
| 08 Jan 2024 | 17.20 | 17.60 | 17.20 | 17.60 | 16.67 | - |
| 05 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.01 | - |
| 04 Jan 2024 | 17.10 | 17.30 | 16.90 | 16.90 | 16.01 | 226 |
| 03 Jan 2024 | 17.20 | 17.30 | 16.80 | 17.00 | 16.10 | 2,034 |
| 02 Jan 2024 | 17.50 | 17.60 | 17.00 | 17.10 | 16.20 | 155 |
| 29 Dec 2023 | 17.80 | 17.90 | 17.80 | 17.80 | 16.86 | 2 |
| 28 Dec 2023 | 18.00 | 18.00 | 17.90 | 17.90 | 16.95 | 470 |
| 27 Dec 2023 | 17.80 | 17.90 | 17.80 | 17.90 | 16.95 | 1,540 |
| 22 Dec 2023 | 17.50 | 17.80 | 17.50 | 17.80 | 16.86 | - |
| 21 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.