ARMOUR Residential REIT, Inc. (ARR-PC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 20.78 | 20.90 | 20.78 | 20.83 | 20.83 | 6,915 |
| 02 May 2024 | 20.77 | 20.79 | 20.70 | 20.78 | 20.78 | 4,240 |
| 01 May 2024 | 20.55 | 20.85 | 20.55 | 20.79 | 20.79 | 10,952 |
| 30 Apr 2024 | 20.65 | 20.75 | 20.60 | 20.70 | 20.70 | 9,237 |
| 29 Apr 2024 | 20.70 | 20.88 | 20.60 | 20.72 | 20.72 | 20,570 |
| 26 Apr 2024 | 20.52 | 20.67 | 20.45 | 20.55 | 20.55 | 9,351 |
| 25 Apr 2024 | 20.15 | 20.41 | 20.10 | 20.39 | 20.39 | 11,987 |
| 24 Apr 2024 | 20.74 | 20.74 | 20.01 | 20.38 | 20.38 | 40,838 |
| 23 Apr 2024 | 20.62 | 20.72 | 20.49 | 20.63 | 20.63 | 14,126 |
| 22 Apr 2024 | 20.64 | 20.69 | 20.49 | 20.61 | 20.61 | 20,730 |
| 19 Apr 2024 | 20.66 | 20.66 | 20.49 | 20.63 | 20.63 | 33,882 |
| 18 Apr 2024 | 20.32 | 20.72 | 20.19 | 20.45 | 20.45 | 43,087 |
| 17 Apr 2024 | 20.24 | 20.35 | 20.14 | 20.24 | 20.24 | 4,320 |
| 16 Apr 2024 | 20.55 | 20.55 | 20.04 | 20.15 | 20.15 | 24,111 |
| 15 Apr 2024 | 20.80 | 20.80 | 20.25 | 20.59 | 20.59 | 18,105 |
| 12 Apr 2024 | 20.90 | 20.95 | 20.66 | 20.78 | 20.78 | 7,615 |
| 12 Apr 2024 | 0.14583 Dividend | |||||
| 11 Apr 2024 | 21.18 | 21.18 | 20.90 | 21.05 | 20.90 | 18,641 |
| 10 Apr 2024 | 21.20 | 21.22 | 20.95 | 21.05 | 20.90 | 10,851 |
| 09 Apr 2024 | 21.30 | 21.35 | 21.20 | 21.35 | 21.20 | 6,957 |
| 08 Apr 2024 | 21.26 | 21.30 | 21.15 | 21.15 | 21.00 | 10,762 |
| 05 Apr 2024 | 21.27 | 21.32 | 21.21 | 21.21 | 21.06 | 11,213 |
| 04 Apr 2024 | 21.30 | 21.35 | 21.05 | 21.26 | 21.11 | 11,667 |
| 03 Apr 2024 | 21.04 | 21.25 | 20.97 | 21.25 | 21.10 | 12,429 |
| 02 Apr 2024 | 20.96 | 21.14 | 20.86 | 21.14 | 20.99 | 10,954 |
| 01 Apr 2024 | 20.90 | 21.06 | 20.85 | 20.99 | 20.84 | 15,950 |
| 28 Mar 2024 | 20.99 | 21.16 | 20.85 | 20.85 | 20.71 | 26,363 |
| 27 Mar 2024 | 20.88 | 21.00 | 20.86 | 20.93 | 20.79 | 8,660 |
| 26 Mar 2024 | 20.91 | 20.99 | 20.81 | 20.85 | 20.71 | 27,101 |
| 25 Mar 2024 | 21.15 | 21.15 | 20.84 | 20.94 | 20.80 | 34,525 |
| 22 Mar 2024 | 21.22 | 21.22 | 21.05 | 21.13 | 20.98 | 9,746 |
| 21 Mar 2024 | 21.29 | 21.29 | 21.16 | 21.20 | 21.05 | 13,365 |
| 20 Mar 2024 | 21.02 | 21.29 | 20.87 | 21.22 | 21.07 | 18,012 |
| 19 Mar 2024 | 20.97 | 21.20 | 20.85 | 21.11 | 20.96 | 21,454 |
| 18 Mar 2024 | 21.01 | 21.01 | 20.71 | 20.90 | 20.75 | 15,749 |
| 15 Mar 2024 | 20.90 | 21.16 | 20.86 | 21.05 | 20.90 | 4,367 |
| 14 Mar 2024 | 21.02 | 21.15 | 20.90 | 20.94 | 20.79 | 7,482 |
| 14 Mar 2024 | 0.14583 Dividend | |||||
| 13 Mar 2024 | 21.16 | 21.20 | 20.97 | 21.15 | 20.86 | 4,315 |
| 12 Mar 2024 | 20.92 | 21.06 | 20.87 | 21.01 | 20.72 | 6,979 |
| 11 Mar 2024 | 21.22 | 21.45 | 20.88 | 20.91 | 20.62 | 50,725 |
| 08 Mar 2024 | 21.00 | 21.33 | 20.96 | 21.18 | 20.89 | 8,286 |
| 07 Mar 2024 | 20.99 | 21.07 | 20.85 | 20.96 | 20.67 | 9,764 |
| 06 Mar 2024 | 20.89 | 21.04 | 20.77 | 20.77 | 20.48 | 19,521 |
| 05 Mar 2024 | 20.87 | 20.99 | 20.72 | 20.85 | 20.56 | 27,955 |
| 04 Mar 2024 | 21.10 | 21.11 | 20.90 | 20.99 | 20.70 | 15,017 |
| 01 Mar 2024 | 21.21 | 21.33 | 21.14 | 21.16 | 20.87 | 11,164 |
| 29 Feb 2024 | 21.25 | 21.46 | 21.20 | 21.21 | 20.92 | 19,243 |
| 28 Feb 2024 | 21.45 | 21.45 | 21.14 | 21.18 | 20.89 | 11,409 |
| 27 Feb 2024 | 21.38 | 21.43 | 21.30 | 21.43 | 21.13 | 19,786 |
| 26 Feb 2024 | 21.37 | 21.45 | 21.16 | 21.30 | 21.01 | 7,025 |
| 23 Feb 2024 | 21.30 | 21.42 | 21.17 | 21.37 | 21.08 | 10,221 |
| 22 Feb 2024 | 21.30 | 21.30 | 21.17 | 21.28 | 20.99 | 9,959 |
| 21 Feb 2024 | 21.05 | 21.30 | 21.00 | 21.30 | 21.01 | 9,637 |
| 20 Feb 2024 | 21.01 | 21.24 | 21.01 | 21.13 | 20.84 | 8,950 |
| 16 Feb 2024 | 21.23 | 21.23 | 20.97 | 21.01 | 20.72 | 3,861 |
| 15 Feb 2024 | 21.21 | 21.21 | 21.12 | 21.17 | 20.88 | 5,687 |
| 14 Feb 2024 | 21.20 | 21.34 | 21.05 | 21.25 | 20.96 | 11,034 |
| 14 Feb 2024 | 0.14583 Dividend | |||||
| 13 Feb 2024 | 21.15 | 21.40 | 21.15 | 21.35 | 20.91 | 26,691 |
| 12 Feb 2024 | 21.14 | 21.45 | 21.13 | 21.45 | 21.01 | 8,000 |
| 09 Feb 2024 | 21.08 | 21.35 | 21.08 | 21.23 | 20.80 | 8,712 |
| 08 Feb 2024 | 21.05 | 21.27 | 21.00 | 21.08 | 20.65 | 14,106 |
| 07 Feb 2024 | 21.25 | 21.25 | 21.10 | 21.15 | 20.72 | 9,003 |
| 06 Feb 2024 | 21.21 | 21.30 | 21.01 | 21.23 | 20.79 | 10,307 |
| 05 Feb 2024 | 21.50 | 21.50 | 21.15 | 21.21 | 20.78 | 12,544 |
| 02 Feb 2024 | 21.60 | 21.60 | 21.35 | 21.48 | 21.04 | 7,646 |
| 01 Feb 2024 | 21.30 | 21.61 | 21.25 | 21.60 | 21.16 | 47,051 |
| 31 Jan 2024 | 21.15 | 21.28 | 21.15 | 21.21 | 20.77 | 7,274 |
| 30 Jan 2024 | 21.12 | 21.29 | 21.10 | 21.15 | 20.72 | 13,324 |
| 29 Jan 2024 | 21.25 | 21.25 | 21.01 | 21.11 | 20.68 | 8,906 |
| 26 Jan 2024 | 21.28 | 21.30 | 21.11 | 21.15 | 20.72 | 5,440 |
| 25 Jan 2024 | 21.14 | 21.33 | 21.10 | 21.28 | 20.84 | 27,218 |
| 24 Jan 2024 | 20.90 | 21.23 | 20.90 | 21.13 | 20.70 | 18,733 |
| 23 Jan 2024 | 20.98 | 21.00 | 20.86 | 21.00 | 20.57 | 5,252 |
| 22 Jan 2024 | 20.76 | 20.98 | 20.76 | 20.98 | 20.55 | 8,473 |
| 19 Jan 2024 | 20.45 | 20.85 | 20.45 | 20.61 | 20.19 | 7,316 |
| 18 Jan 2024 | 20.75 | 20.96 | 20.49 | 20.52 | 20.10 | 9,066 |
| 17 Jan 2024 | 21.00 | 21.00 | 20.75 | 20.75 | 20.32 | 12,855 |
| 16 Jan 2024 | 21.03 | 21.09 | 20.85 | 21.00 | 20.57 | 27,395 |
| 12 Jan 2024 | 21.40 | 21.40 | 21.18 | 21.18 | 20.75 | 3,420 |
| 11 Jan 2024 | 21.36 | 21.36 | 21.10 | 21.30 | 20.86 | 12,508 |
| 11 Jan 2024 | 0.14583 Dividend | |||||
| 10 Jan 2024 | 21.18 | 21.45 | 21.01 | 21.40 | 20.82 | 16,661 |
| 09 Jan 2024 | 20.99 | 21.16 | 20.93 | 21.14 | 20.57 | 9,020 |
| 08 Jan 2024 | 20.85 | 20.98 | 20.80 | 20.97 | 20.40 | 10,837 |
| 05 Jan 2024 | 20.87 | 20.87 | 20.55 | 20.72 | 20.16 | 10,503 |
| 04 Jan 2024 | 20.82 | 20.83 | 20.71 | 20.81 | 20.24 | 7,778 |
| 03 Jan 2024 | 20.60 | 20.86 | 20.58 | 20.77 | 20.21 | 11,179 |
| 02 Jan 2024 | 20.38 | 20.74 | 20.32 | 20.74 | 20.18 | 8,899 |
| 29 Dec 2023 | 20.53 | 20.72 | 20.38 | 20.38 | 19.83 | 6,260 |
| 28 Dec 2023 | 20.76 | 20.97 | 20.51 | 20.63 | 20.07 | 19,172 |
| 27 Dec 2023 | 20.72 | 20.84 | 20.57 | 20.76 | 20.20 | 7,990 |
| 26 Dec 2023 | 20.53 | 20.70 | 20.53 | 20.60 | 20.04 | 11,980 |
| 22 Dec 2023 | 20.60 | 20.74 | 20.54 | 20.59 | 20.03 | 12,444 |
| 21 Dec 2023 | 20.36 | 20.60 | 20.20 | 20.48 | 19.92 | 10,326 |
| 20 Dec 2023 | 20.70 | 20.70 | 20.35 | 20.37 | 19.82 | 10,555 |
| 19 Dec 2023 | 20.60 | 20.70 | 20.49 | 20.70 | 20.14 | 12,550 |
| 18 Dec 2023 | 20.71 | 20.71 | 20.24 | 20.60 | 20.04 | 18,677 |
| 15 Dec 2023 | 20.76 | 20.76 | 20.37 | 20.60 | 20.04 | 11,991 |
| *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.