New Zealand markets close in 2 hours 52 minutes

ARMOUR Residential REIT, Inc. (ARR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.73+0.18 (+2.38%)
At close: 04:00PM EDT
7.75 +0.02 (+0.26%)
After hours: 07:57PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20227.667.747.637.737.733,077,500
05 Aug 20227.597.627.517.557.552,646,800
04 Aug 20227.727.757.577.607.602,914,300
03 Aug 20227.757.787.707.707.702,528,000
02 Aug 20227.887.897.667.677.673,426,800
01 Aug 20227.897.987.757.927.924,161,900
29 Jul 20227.807.987.727.877.874,555,700
28 Jul 20227.377.807.347.807.806,960,800
27 Jul 20227.197.397.157.387.382,572,400
26 Jul 20227.067.207.057.157.151,901,700
25 Jul 20227.147.177.007.107.102,183,600
22 Jul 20227.177.247.057.127.122,887,700
21 Jul 20226.997.186.887.187.182,230,800
20 Jul 20226.927.116.927.077.072,251,400
19 Jul 20226.737.026.736.946.942,110,400
18 Jul 20226.946.976.636.746.743,103,000
15 Jul 20226.856.966.596.946.942,268,700
14 Jul 20226.956.976.706.766.764,154,000
14 Jul 20220.1 Dividend
13 Jul 20227.027.156.897.147.042,680,800
12 Jul 20227.057.117.017.036.932,718,100
11 Jul 20227.127.147.017.036.932,074,400
08 Jul 20227.187.207.007.127.022,622,800
07 Jul 20227.107.247.107.187.082,121,200
06 Jul 20227.267.357.057.066.962,247,900
05 Jul 20227.177.247.027.247.143,178,000
01 Jul 20227.047.267.017.237.133,000,400
30 Jun 20226.857.106.797.046.942,807,400
29 Jun 20226.886.926.686.906.801,980,300
28 Jun 20226.916.996.826.896.792,366,500
27 Jun 20226.866.986.746.846.742,491,900
24 Jun 20226.556.916.526.806.704,316,500
23 Jun 20226.246.526.246.506.412,419,400
22 Jun 20226.086.306.066.246.152,866,100
21 Jun 20226.056.256.056.166.073,416,900
17 Jun 20225.755.995.575.955.878,902,700
16 Jun 20226.146.175.735.745.665,131,000
15 Jun 20226.346.446.156.326.234,184,700
14 Jun 20226.846.846.326.366.275,239,100
14 Jun 20220.1 Dividend
13 Jun 20227.427.426.846.866.678,309,900
10 Jun 20227.587.627.407.497.283,817,200
09 Jun 20227.657.737.607.617.392,863,600
08 Jun 20227.637.667.547.607.382,433,000
07 Jun 20227.557.647.527.647.422,166,200
06 Jun 20227.667.707.587.597.373,053,300
03 Jun 20227.637.667.527.627.401,947,800
02 Jun 20227.597.667.557.617.392,353,000
01 Jun 20227.667.667.497.617.392,570,500
31 May 20227.607.617.497.567.353,685,600
27 May 20227.507.607.467.577.362,179,400
26 May 20227.537.617.507.527.313,622,600
25 May 20227.447.547.397.477.263,108,800
24 May 20227.447.517.357.487.273,293,200
23 May 20227.367.507.357.457.243,358,200
20 May 20227.387.427.217.337.122,225,100
19 May 20227.347.427.307.327.112,381,200
18 May 20227.507.537.397.417.202,045,700
17 May 20227.607.607.477.537.322,820,200
16 May 20227.557.657.477.587.362,313,100
13 May 20227.367.567.317.567.352,690,100
13 May 20220.1 Dividend
12 May 20227.507.527.287.447.133,004,800
11 May 20227.497.607.427.507.192,741,700
10 May 20227.517.597.337.457.143,031,800
09 May 20227.567.607.407.467.152,684,600
06 May 20227.587.677.497.617.293,046,900
05 May 20227.607.637.507.577.263,135,500
04 May 20227.567.667.447.657.333,038,300
03 May 20227.457.657.457.527.213,666,300
02 May 20227.367.467.267.417.102,916,500
29 Apr 20227.487.547.287.347.043,798,000
28 Apr 20227.357.647.197.497.184,137,600
27 Apr 20227.227.377.147.357.054,548,800
26 Apr 20227.467.497.217.216.911,895,400
25 Apr 20227.397.477.267.467.152,434,100
22 Apr 20227.597.607.377.437.122,366,300
21 Apr 20227.667.777.597.617.292,462,600
20 Apr 20227.557.737.537.577.262,661,500
19 Apr 20227.937.967.557.577.264,192,400
18 Apr 20227.978.087.917.917.582,172,600
14 Apr 20228.078.157.947.967.632,986,600
14 Apr 20220.1 Dividend
13 Apr 20228.128.238.078.227.782,141,400
12 Apr 20228.148.208.048.087.651,898,000
11 Apr 20228.188.238.118.137.702,415,100
08 Apr 20228.168.248.088.187.751,961,000
07 Apr 20228.248.328.078.147.712,686,800
06 Apr 20228.338.348.208.207.762,246,700
05 Apr 20228.428.548.328.347.902,212,700
04 Apr 20228.428.448.278.397.942,209,500
01 Apr 20228.448.478.318.427.971,820,400
31 Mar 20228.458.508.388.407.951,835,500
30 Mar 20228.588.608.448.458.002,482,300
29 Mar 20228.438.618.408.608.142,763,200
28 Mar 20228.448.448.338.407.952,546,300
25 Mar 20228.358.458.348.437.982,292,400
24 Mar 20228.318.398.268.337.891,691,200
23 Mar 20228.418.468.298.307.861,492,500
22 Mar 20228.248.468.218.447.991,689,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...