New Zealand markets open in 3 hours 55 minutes

ARMOUR Residential REIT, Inc. (ARR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.33+0.01 (+0.14%)
At close: 04:00PM EDT
7.33 0.00 (0.00%)
After hours: 07:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20227.387.427.217.337.332,224,800
19 May 20227.347.427.307.327.322,381,200
18 May 20227.507.537.397.417.412,045,700
17 May 20227.607.607.477.537.532,820,200
16 May 20227.557.657.477.587.582,313,100
13 May 20227.367.567.317.567.562,687,700
13 May 20220.1 Dividend
12 May 20227.507.527.287.447.343,004,800
11 May 20227.497.607.427.507.402,741,700
10 May 20227.517.597.337.457.353,031,800
09 May 20227.567.607.407.467.362,684,600
06 May 20227.587.677.497.617.513,046,000
05 May 20227.607.637.507.577.473,135,500
04 May 20227.567.667.447.657.553,038,300
03 May 20227.457.657.457.527.423,666,300
02 May 20227.367.467.267.417.312,916,500
29 Apr 20227.487.547.287.347.243,797,200
28 Apr 20227.357.647.197.497.394,137,600
27 Apr 20227.227.377.147.357.254,548,800
26 Apr 20227.467.497.217.217.111,895,400
25 Apr 20227.397.477.267.467.362,434,100
22 Apr 20227.597.607.377.437.332,366,300
21 Apr 20227.667.777.597.617.512,462,600
20 Apr 20227.557.737.537.577.472,661,500
19 Apr 20227.937.967.557.577.474,192,400
18 Apr 20227.978.087.917.917.802,172,600
14 Apr 20228.078.157.947.967.852,986,600
14 Apr 20220.1 Dividend
13 Apr 20228.128.238.078.228.012,141,400
12 Apr 20228.148.208.048.087.871,898,000
11 Apr 20228.188.238.118.137.922,415,100
08 Apr 20228.168.248.088.187.971,961,000
07 Apr 20228.248.328.078.147.932,686,800
06 Apr 20228.338.348.208.207.992,246,700
05 Apr 20228.428.548.328.348.132,212,700
04 Apr 20228.428.448.278.398.182,209,500
01 Apr 20228.448.478.318.428.211,820,400
31 Mar 20228.458.508.388.408.191,835,500
30 Mar 20228.588.608.448.458.242,482,300
29 Mar 20228.438.618.408.608.382,763,200
28 Mar 20228.448.448.338.408.192,546,300
25 Mar 20228.358.458.348.438.222,292,400
24 Mar 20228.318.398.268.338.121,691,200
23 Mar 20228.418.468.298.308.091,492,500
22 Mar 20228.248.468.218.448.231,689,300
21 Mar 20228.398.508.198.207.991,865,300
18 Mar 20228.338.448.288.398.183,843,600
17 Mar 20228.358.458.278.368.151,445,800
16 Mar 20228.478.518.258.398.182,571,500
15 Mar 20228.448.508.368.438.222,657,300
14 Mar 20228.488.568.358.428.211,663,700
14 Mar 20220.1 Dividend
11 Mar 20228.688.708.528.578.251,546,500
10 Mar 20228.598.658.368.658.331,973,400
09 Mar 20228.758.828.608.638.312,852,400
08 Mar 20228.358.758.358.698.373,897,900
07 Mar 20228.258.448.198.358.042,153,300
04 Mar 20228.238.288.138.277.972,177,500
03 Mar 20228.308.338.248.307.991,584,900
02 Mar 20228.138.298.098.277.971,903,800
01 Mar 20228.108.147.948.137.832,653,900
28 Feb 20228.098.157.978.137.833,104,200
25 Feb 20228.248.298.068.177.873,674,700
24 Feb 20227.638.247.518.187.884,607,600
23 Feb 20228.298.368.008.007.713,706,000
22 Feb 20228.588.708.198.277.974,515,300
18 Feb 20228.488.788.488.728.402,593,600
17 Feb 20228.818.818.468.558.242,995,600
16 Feb 20228.728.828.708.778.451,716,300
15 Feb 20228.718.838.708.738.412,343,100
14 Feb 20228.868.878.628.668.342,508,800
14 Feb 20220.1 Dividend
11 Feb 20229.049.108.888.948.512,845,900
10 Feb 20229.159.259.019.038.602,864,900
09 Feb 20229.289.319.199.218.771,941,500
08 Feb 20229.129.269.119.248.801,941,400
07 Feb 20229.169.269.089.108.672,951,400
04 Feb 20229.119.158.939.118.682,529,900
03 Feb 20229.209.259.089.138.701,972,500
02 Feb 20229.329.329.079.228.781,933,900
01 Feb 20229.399.409.179.328.882,543,500
31 Jan 20229.059.399.059.388.932,798,100
28 Jan 20229.059.198.919.198.751,891,800
27 Jan 20229.409.409.049.108.672,281,800
26 Jan 20229.519.589.229.308.862,515,800
25 Jan 20228.969.438.949.408.953,132,900
24 Jan 20229.079.138.669.068.636,048,700
21 Jan 20229.389.469.239.248.802,471,900
20 Jan 20229.569.599.429.448.992,178,500
19 Jan 20229.689.689.539.559.101,977,400
18 Jan 20229.729.879.629.669.201,917,600
14 Jan 20229.819.829.639.729.263,347,300
14 Jan 20220.1 Dividend
13 Jan 202210.0510.079.919.929.352,710,000
12 Jan 202210.1210.1310.0110.039.461,992,100
11 Jan 202210.0910.1210.0110.089.501,649,600
10 Jan 202210.0910.149.9610.079.491,998,700
07 Jan 202210.0510.1010.0210.079.491,431,200
06 Jan 202210.0210.089.9210.039.461,012,900
05 Jan 202210.0810.149.899.909.331,883,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...