ARMOUR Residential REIT, Inc. (ARR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 7.38 | 7.42 | 7.21 | 7.33 | 7.33 | 2,224,800 |
| 19 May 2022 | 7.34 | 7.42 | 7.30 | 7.32 | 7.32 | 2,381,200 |
| 18 May 2022 | 7.50 | 7.53 | 7.39 | 7.41 | 7.41 | 2,045,700 |
| 17 May 2022 | 7.60 | 7.60 | 7.47 | 7.53 | 7.53 | 2,820,200 |
| 16 May 2022 | 7.55 | 7.65 | 7.47 | 7.58 | 7.58 | 2,313,100 |
| 13 May 2022 | 7.36 | 7.56 | 7.31 | 7.56 | 7.56 | 2,687,700 |
| 13 May 2022 | 0.1 Dividend | |||||
| 12 May 2022 | 7.50 | 7.52 | 7.28 | 7.44 | 7.34 | 3,004,800 |
| 11 May 2022 | 7.49 | 7.60 | 7.42 | 7.50 | 7.40 | 2,741,700 |
| 10 May 2022 | 7.51 | 7.59 | 7.33 | 7.45 | 7.35 | 3,031,800 |
| 09 May 2022 | 7.56 | 7.60 | 7.40 | 7.46 | 7.36 | 2,684,600 |
| 06 May 2022 | 7.58 | 7.67 | 7.49 | 7.61 | 7.51 | 3,046,000 |
| 05 May 2022 | 7.60 | 7.63 | 7.50 | 7.57 | 7.47 | 3,135,500 |
| 04 May 2022 | 7.56 | 7.66 | 7.44 | 7.65 | 7.55 | 3,038,300 |
| 03 May 2022 | 7.45 | 7.65 | 7.45 | 7.52 | 7.42 | 3,666,300 |
| 02 May 2022 | 7.36 | 7.46 | 7.26 | 7.41 | 7.31 | 2,916,500 |
| 29 Apr 2022 | 7.48 | 7.54 | 7.28 | 7.34 | 7.24 | 3,797,200 |
| 28 Apr 2022 | 7.35 | 7.64 | 7.19 | 7.49 | 7.39 | 4,137,600 |
| 27 Apr 2022 | 7.22 | 7.37 | 7.14 | 7.35 | 7.25 | 4,548,800 |
| 26 Apr 2022 | 7.46 | 7.49 | 7.21 | 7.21 | 7.11 | 1,895,400 |
| 25 Apr 2022 | 7.39 | 7.47 | 7.26 | 7.46 | 7.36 | 2,434,100 |
| 22 Apr 2022 | 7.59 | 7.60 | 7.37 | 7.43 | 7.33 | 2,366,300 |
| 21 Apr 2022 | 7.66 | 7.77 | 7.59 | 7.61 | 7.51 | 2,462,600 |
| 20 Apr 2022 | 7.55 | 7.73 | 7.53 | 7.57 | 7.47 | 2,661,500 |
| 19 Apr 2022 | 7.93 | 7.96 | 7.55 | 7.57 | 7.47 | 4,192,400 |
| 18 Apr 2022 | 7.97 | 8.08 | 7.91 | 7.91 | 7.80 | 2,172,600 |
| 14 Apr 2022 | 8.07 | 8.15 | 7.94 | 7.96 | 7.85 | 2,986,600 |
| 14 Apr 2022 | 0.1 Dividend | |||||
| 13 Apr 2022 | 8.12 | 8.23 | 8.07 | 8.22 | 8.01 | 2,141,400 |
| 12 Apr 2022 | 8.14 | 8.20 | 8.04 | 8.08 | 7.87 | 1,898,000 |
| 11 Apr 2022 | 8.18 | 8.23 | 8.11 | 8.13 | 7.92 | 2,415,100 |
| 08 Apr 2022 | 8.16 | 8.24 | 8.08 | 8.18 | 7.97 | 1,961,000 |
| 07 Apr 2022 | 8.24 | 8.32 | 8.07 | 8.14 | 7.93 | 2,686,800 |
| 06 Apr 2022 | 8.33 | 8.34 | 8.20 | 8.20 | 7.99 | 2,246,700 |
| 05 Apr 2022 | 8.42 | 8.54 | 8.32 | 8.34 | 8.13 | 2,212,700 |
| 04 Apr 2022 | 8.42 | 8.44 | 8.27 | 8.39 | 8.18 | 2,209,500 |
| 01 Apr 2022 | 8.44 | 8.47 | 8.31 | 8.42 | 8.21 | 1,820,400 |
| 31 Mar 2022 | 8.45 | 8.50 | 8.38 | 8.40 | 8.19 | 1,835,500 |
| 30 Mar 2022 | 8.58 | 8.60 | 8.44 | 8.45 | 8.24 | 2,482,300 |
| 29 Mar 2022 | 8.43 | 8.61 | 8.40 | 8.60 | 8.38 | 2,763,200 |
| 28 Mar 2022 | 8.44 | 8.44 | 8.33 | 8.40 | 8.19 | 2,546,300 |
| 25 Mar 2022 | 8.35 | 8.45 | 8.34 | 8.43 | 8.22 | 2,292,400 |
| 24 Mar 2022 | 8.31 | 8.39 | 8.26 | 8.33 | 8.12 | 1,691,200 |
| 23 Mar 2022 | 8.41 | 8.46 | 8.29 | 8.30 | 8.09 | 1,492,500 |
| 22 Mar 2022 | 8.24 | 8.46 | 8.21 | 8.44 | 8.23 | 1,689,300 |
| 21 Mar 2022 | 8.39 | 8.50 | 8.19 | 8.20 | 7.99 | 1,865,300 |
| 18 Mar 2022 | 8.33 | 8.44 | 8.28 | 8.39 | 8.18 | 3,843,600 |
| 17 Mar 2022 | 8.35 | 8.45 | 8.27 | 8.36 | 8.15 | 1,445,800 |
| 16 Mar 2022 | 8.47 | 8.51 | 8.25 | 8.39 | 8.18 | 2,571,500 |
| 15 Mar 2022 | 8.44 | 8.50 | 8.36 | 8.43 | 8.22 | 2,657,300 |
| 14 Mar 2022 | 8.48 | 8.56 | 8.35 | 8.42 | 8.21 | 1,663,700 |
| 14 Mar 2022 | 0.1 Dividend | |||||
| 11 Mar 2022 | 8.68 | 8.70 | 8.52 | 8.57 | 8.25 | 1,546,500 |
| 10 Mar 2022 | 8.59 | 8.65 | 8.36 | 8.65 | 8.33 | 1,973,400 |
| 09 Mar 2022 | 8.75 | 8.82 | 8.60 | 8.63 | 8.31 | 2,852,400 |
| 08 Mar 2022 | 8.35 | 8.75 | 8.35 | 8.69 | 8.37 | 3,897,900 |
| 07 Mar 2022 | 8.25 | 8.44 | 8.19 | 8.35 | 8.04 | 2,153,300 |
| 04 Mar 2022 | 8.23 | 8.28 | 8.13 | 8.27 | 7.97 | 2,177,500 |
| 03 Mar 2022 | 8.30 | 8.33 | 8.24 | 8.30 | 7.99 | 1,584,900 |
| 02 Mar 2022 | 8.13 | 8.29 | 8.09 | 8.27 | 7.97 | 1,903,800 |
| 01 Mar 2022 | 8.10 | 8.14 | 7.94 | 8.13 | 7.83 | 2,653,900 |
| 28 Feb 2022 | 8.09 | 8.15 | 7.97 | 8.13 | 7.83 | 3,104,200 |
| 25 Feb 2022 | 8.24 | 8.29 | 8.06 | 8.17 | 7.87 | 3,674,700 |
| 24 Feb 2022 | 7.63 | 8.24 | 7.51 | 8.18 | 7.88 | 4,607,600 |
| 23 Feb 2022 | 8.29 | 8.36 | 8.00 | 8.00 | 7.71 | 3,706,000 |
| 22 Feb 2022 | 8.58 | 8.70 | 8.19 | 8.27 | 7.97 | 4,515,300 |
| 18 Feb 2022 | 8.48 | 8.78 | 8.48 | 8.72 | 8.40 | 2,593,600 |
| 17 Feb 2022 | 8.81 | 8.81 | 8.46 | 8.55 | 8.24 | 2,995,600 |
| 16 Feb 2022 | 8.72 | 8.82 | 8.70 | 8.77 | 8.45 | 1,716,300 |
| 15 Feb 2022 | 8.71 | 8.83 | 8.70 | 8.73 | 8.41 | 2,343,100 |
| 14 Feb 2022 | 8.86 | 8.87 | 8.62 | 8.66 | 8.34 | 2,508,800 |
| 14 Feb 2022 | 0.1 Dividend | |||||
| 11 Feb 2022 | 9.04 | 9.10 | 8.88 | 8.94 | 8.51 | 2,845,900 |
| 10 Feb 2022 | 9.15 | 9.25 | 9.01 | 9.03 | 8.60 | 2,864,900 |
| 09 Feb 2022 | 9.28 | 9.31 | 9.19 | 9.21 | 8.77 | 1,941,500 |
| 08 Feb 2022 | 9.12 | 9.26 | 9.11 | 9.24 | 8.80 | 1,941,400 |
| 07 Feb 2022 | 9.16 | 9.26 | 9.08 | 9.10 | 8.67 | 2,951,400 |
| 04 Feb 2022 | 9.11 | 9.15 | 8.93 | 9.11 | 8.68 | 2,529,900 |
| 03 Feb 2022 | 9.20 | 9.25 | 9.08 | 9.13 | 8.70 | 1,972,500 |
| 02 Feb 2022 | 9.32 | 9.32 | 9.07 | 9.22 | 8.78 | 1,933,900 |
| 01 Feb 2022 | 9.39 | 9.40 | 9.17 | 9.32 | 8.88 | 2,543,500 |
| 31 Jan 2022 | 9.05 | 9.39 | 9.05 | 9.38 | 8.93 | 2,798,100 |
| 28 Jan 2022 | 9.05 | 9.19 | 8.91 | 9.19 | 8.75 | 1,891,800 |
| 27 Jan 2022 | 9.40 | 9.40 | 9.04 | 9.10 | 8.67 | 2,281,800 |
| 26 Jan 2022 | 9.51 | 9.58 | 9.22 | 9.30 | 8.86 | 2,515,800 |
| 25 Jan 2022 | 8.96 | 9.43 | 8.94 | 9.40 | 8.95 | 3,132,900 |
| 24 Jan 2022 | 9.07 | 9.13 | 8.66 | 9.06 | 8.63 | 6,048,700 |
| 21 Jan 2022 | 9.38 | 9.46 | 9.23 | 9.24 | 8.80 | 2,471,900 |
| 20 Jan 2022 | 9.56 | 9.59 | 9.42 | 9.44 | 8.99 | 2,178,500 |
| 19 Jan 2022 | 9.68 | 9.68 | 9.53 | 9.55 | 9.10 | 1,977,400 |
| 18 Jan 2022 | 9.72 | 9.87 | 9.62 | 9.66 | 9.20 | 1,917,600 |
| 14 Jan 2022 | 9.81 | 9.82 | 9.63 | 9.72 | 9.26 | 3,347,300 |
| 14 Jan 2022 | 0.1 Dividend | |||||
| 13 Jan 2022 | 10.05 | 10.07 | 9.91 | 9.92 | 9.35 | 2,710,000 |
| 12 Jan 2022 | 10.12 | 10.13 | 10.01 | 10.03 | 9.46 | 1,992,100 |
| 11 Jan 2022 | 10.09 | 10.12 | 10.01 | 10.08 | 9.50 | 1,649,600 |
| 10 Jan 2022 | 10.09 | 10.14 | 9.96 | 10.07 | 9.49 | 1,998,700 |
| 07 Jan 2022 | 10.05 | 10.10 | 10.02 | 10.07 | 9.49 | 1,431,200 |
| 06 Jan 2022 | 10.02 | 10.08 | 9.92 | 10.03 | 9.46 | 1,012,900 |
| 05 Jan 2022 | 10.08 | 10.14 | 9.89 | 9.90 | 9.33 | 1,883,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
