New Zealand markets closed

ARMOUR Residential REIT, Inc. (ARR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.01-0.10 (-1.04%)
As of 11:23AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20229.059.108.919.019.01655,319
27 Jan 20229.409.409.049.109.102,281,800
26 Jan 20229.519.589.229.309.302,515,800
25 Jan 20228.969.438.949.409.403,132,900
24 Jan 20229.079.138.669.069.066,053,400
21 Jan 20229.389.469.239.249.242,465,500
20 Jan 20229.569.599.429.449.442,178,500
19 Jan 20229.689.689.539.559.551,977,400
18 Jan 20229.729.879.629.669.661,917,600
14 Jan 20229.819.829.639.729.723,347,300
14 Jan 20220.1 Dividend
13 Jan 202210.0510.079.919.929.822,710,000
12 Jan 202210.1210.1310.0110.039.931,992,100
11 Jan 202210.0910.1210.0110.089.981,649,600
10 Jan 202210.0910.149.9610.079.971,998,700
07 Jan 202210.0510.1010.0210.079.971,431,200
06 Jan 202210.0210.089.9210.039.931,012,900
05 Jan 202210.0810.149.899.909.801,883,400
04 Jan 202210.0710.1710.0110.039.932,012,000
03 Jan 20229.9110.109.9010.049.941,970,900
31 Dec 20219.909.949.789.819.711,150,600
30 Dec 20219.9210.009.829.869.761,055,500
29 Dec 20219.929.969.859.939.831,105,200
28 Dec 20219.8810.029.819.929.821,083,500
27 Dec 20219.849.899.729.859.751,237,100
23 Dec 20219.709.889.689.849.741,037,100
22 Dec 20219.669.779.589.719.611,342,000
21 Dec 20219.389.739.389.669.562,776,500
20 Dec 20219.429.459.029.279.183,306,900
17 Dec 20219.639.649.489.519.415,767,500
16 Dec 20219.749.819.649.649.542,063,600
15 Dec 20219.709.729.519.679.573,048,900
14 Dec 20219.869.969.669.689.582,445,700
14 Dec 20210.1 Dividend
13 Dec 202110.0910.119.899.999.791,783,800
10 Dec 202110.2510.2810.0410.069.861,825,700
09 Dec 202110.2410.2910.2110.2210.021,988,800
08 Dec 202110.2210.3410.1810.2410.041,909,700
07 Dec 202110.2010.3010.1710.2010.002,201,500
06 Dec 20219.8810.239.8710.159.952,260,300
03 Dec 20219.879.899.769.809.601,656,200
02 Dec 20219.669.889.579.849.642,379,000
01 Dec 20219.9810.029.599.609.412,491,800
30 Nov 20219.9510.009.699.799.592,513,400
29 Nov 202110.0310.099.8510.009.802,132,800
26 Nov 202110.0010.039.819.969.761,787,400
24 Nov 202110.0510.1410.0510.109.90954,400
23 Nov 202110.1510.2210.0210.089.882,779,000
22 Nov 202110.2810.3210.1310.139.932,343,900
19 Nov 202110.3210.3410.2510.2910.081,603,300
18 Nov 202110.3510.4510.2610.3810.171,736,700
17 Nov 202110.2710.3710.2310.3510.141,505,200
16 Nov 202110.3610.3810.2510.3010.091,701,900
15 Nov 202110.5010.5410.3610.3810.171,885,700
12 Nov 202110.5410.5510.4210.4810.272,014,400
12 Nov 20210.1 Dividend
11 Nov 202110.6410.6810.5910.6010.292,256,900
10 Nov 202110.7310.8210.6210.6210.312,366,200
09 Nov 202110.7810.8110.7210.7310.421,640,500
08 Nov 202110.9010.9110.7510.8010.481,777,000
05 Nov 202110.8010.8810.7710.8710.552,237,400
04 Nov 202110.8010.8510.7010.7210.411,849,200
03 Nov 202110.6410.8610.6210.7710.462,425,500
02 Nov 202110.7510.7510.6110.6410.331,132,500
01 Nov 202110.5310.7710.5310.7510.442,039,400
29 Oct 202110.5710.6210.4110.5210.211,980,800
28 Oct 202110.7010.7510.3910.5510.242,917,900
27 Oct 202110.6710.7310.6010.7010.391,676,500
26 Oct 202110.7510.8410.6510.6510.341,311,000
25 Oct 202110.7010.7710.6710.7410.431,769,100
22 Oct 202110.7410.7610.6610.6910.381,429,600
21 Oct 202110.7810.9310.7010.7410.432,433,300
20 Oct 202110.7010.7910.7010.7510.441,952,300
19 Oct 202110.6810.7410.6110.7210.411,654,000
18 Oct 202110.8110.8210.6610.6610.352,297,500
15 Oct 202110.9510.9810.7510.7510.441,903,600
14 Oct 202110.9911.0510.8810.8910.571,585,300
14 Oct 20210.1 Dividend
13 Oct 202111.0711.1110.8811.0910.672,390,400
12 Oct 202111.0911.1111.0311.0510.631,715,700
11 Oct 202111.0011.1810.9911.0910.671,979,800
08 Oct 202110.9210.9910.8910.9510.531,288,900
07 Oct 202111.0011.0510.9010.9210.511,490,800
06 Oct 202110.9610.9810.8510.9510.531,388,000
05 Oct 202110.8411.0010.7810.9810.561,355,400
04 Oct 202110.9010.9810.7910.8210.411,461,500
01 Oct 202110.7810.9610.7710.9310.511,263,700
30 Sep 202110.8810.8910.7510.7810.371,088,500
29 Sep 202110.8910.9010.8010.8410.431,050,000
28 Sep 202110.8810.9410.8310.8710.461,311,300
27 Sep 202110.8511.0310.8510.8610.451,912,100
24 Sep 202110.9310.9410.8110.8210.411,815,100
23 Sep 202110.9511.0210.9110.9210.511,773,600
22 Sep 202110.9010.9510.8410.9110.502,016,300
21 Sep 202110.7410.9210.7410.8210.411,583,900
20 Sep 202110.6710.8010.6210.7210.312,035,800
17 Sep 202110.7710.9210.7410.8010.396,119,500
16 Sep 202110.7510.7810.6910.7410.331,646,000
15 Sep 202110.7510.8010.7010.7310.321,684,900
14 Sep 202110.9510.9510.7510.7710.361,722,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...