Armour Residential REIT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 19.850 | 19.980 | 19.700 | 19.911 | 13.791 | 2,260 |
| 2024-08-14 | 20.015 | 20.090 | 19.940 | 20.009 | 13.692 | 2,617 |
| 2024-08-13 | 20.190 | 20.270 | 19.910 | 19.960 | 13.659 | 2,901 |
| 2024-08-12 | 20.225 | 20.250 | 19.979 | 20.050 | 13.721 | 2,956 |
| 2024-08-09 | 20.210 | 20.370 | 20.038 | 20.079 | 13.740 | 1,067 |
| 2024-08-08 | 20.190 | 20.270 | 20.100 | 20.229 | 13.843 | 1,011 |
| 2024-08-07 | 20.400 | 20.500 | 20.080 | 20.080 | 13.741 | 2,521 |
| 2024-08-06 | 19.780 | 20.200 | 19.590 | 20.200 | 13.823 | 1,633 |
| 2024-08-05 | 20.300 | 20.300 | 19.150 | 19.820 | 13.563 | 3,851 |
| 2024-08-02 | 19.970 | 20.359 | 19.760 | 20.275 | 13.875 | 3,007 |
| 2024-08-01 | 20.246 | 20.358 | 19.980 | 20.190 | 13.816 | 3,948 |
| 2024-07-31 | 20.660 | 20.690 | 20.310 | 20.310 | 13.899 | 2,388 |
| 2024-07-29 | 20.620 | 20.830 | 20.510 | 20.579 | 14.082 | 2,255 |
| 2024-07-26 | 20.440 | 20.530 | 20.070 | 20.270 | 13.871 | 975 |
| 2024-07-25 | 20.420 | 20.770 | 20.100 | 20.290 | 13.885 | 1,411 |
| 2024-07-24 | 21.210 | 21.258 | 20.880 | 20.909 | 14.308 | 1,366 |
| 2024-07-23 | 21.240 | 21.419 | 21.200 | 21.330 | 14.597 | 1,848 |
| 2024-07-22 | 21.210 | 21.405 | 21.079 | 21.405 | 14.648 | 1,727 |
| 2024-07-19 | 21.450 | 21.450 | 21.000 | 21.060 | 14.412 | 717 |
| 2024-07-18 | 21.560 | 21.790 | 21.350 | 21.350 | 14.610 | 5,043 |
| 2024-07-17 | 21.320 | 21.930 | 21.320 | 21.799 | 14.917 | 1,995 |
| 2024-07-16 | 21.010 | 21.610 | 20.990 | 21.610 | 14.788 | 10,821 |
| 2024-07-15 | 20.901 | 21.100 | 20.760 | 20.941 | 14.330 | 5,084 |
| 2024-07-12 | 20.730 | 21.277 | 20.620 | 21.230 | 14.364 | 11,681 |
| 2024-07-11 | 20.250 | 20.529 | 20.200 | 20.450 | 13.836 | 7,615 |
| 2024-07-10 | 19.840 | 20.059 | 19.610 | 19.988 | 13.523 | 7,497 |
| 2024-07-09 | 19.660 | 19.781 | 19.630 | 19.781 | 13.384 | 2,359 |
| 2024-07-08 | 19.500 | 19.820 | 19.490 | 19.775 | 13.379 | 7,816 |
| 2024-07-05 | 19.460 | 19.649 | 19.250 | 19.649 | 13.294 | 4,592 |
| 2024-07-03 | 19.490 | 19.550 | 19.430 | 19.499 | 13.192 | 552 |
| 2024-07-02 | 19.290 | 19.490 | 19.250 | 19.440 | 13.153 | 2,409 |
| 2024-07-01 | 19.435 | 19.500 | 19.049 | 19.089 | 12.915 | 3,790 |
| 2024-06-28 | 19.430 | 19.530 | 19.309 | 19.320 | 13.072 | 1,998 |
| 2024-06-27 | 19.400 | 19.400 | 19.139 | 19.200 | 12.990 | 1,106 |
| 2024-06-26 | 19.310 | 19.500 | 19.150 | 19.359 | 13.098 | 790 |
| 2024-06-25 | 19.640 | 19.640 | 19.370 | 19.529 | 13.213 | 905 |
| 2024-06-24 | 19.570 | 19.700 | 19.472 | 19.540 | 13.220 | 1,681 |
| 2024-06-21 | 19.290 | 19.451 | 19.290 | 19.435 | 13.149 | 904 |
| 2024-06-20 | 19.080 | 19.385 | 19.060 | 19.381 | 13.113 | 2,705 |
| 2024-06-18 | 19.220 | 19.260 | 19.079 | 19.149 | 12.956 | 776 |
| 2024-06-17 | 19.180 | 19.481 | 19.159 | 19.481 | 13.181 | 3,565 |
| 2024-06-14 | 19.500 | 19.638 | 19.400 | 19.579 | 13.084 | 3,687 |
| 2024-06-13 | 19.390 | 19.639 | 19.390 | 19.610 | 13.105 | 541 |
| 2024-06-12 | 19.490 | 19.600 | 19.290 | 19.508 | 13.037 | 2,271 |
| 2024-06-11 | 19.245 | 19.340 | 19.030 | 19.055 | 12.734 | 4,042 |
| 2024-06-10 | 19.480 | 19.530 | 19.320 | 19.470 | 13.012 | 3,013 |
| 2024-06-07 | 19.550 | 19.650 | 19.430 | 19.500 | 13.032 | 3,506 |
| 2024-06-06 | 19.600 | 19.780 | 19.590 | 19.679 | 13.151 | 2,017 |
| 2024-06-05 | 19.450 | 19.740 | 19.397 | 19.740 | 13.192 | 3,343 |
| 2024-06-04 | 19.440 | 19.550 | 19.294 | 19.390 | 12.958 | 1,142 |
| 2024-06-03 | 19.420 | 19.590 | 19.269 | 19.455 | 13.002 | 1,942 |
| 2024-05-31 | 19.250 | 19.321 | 19.070 | 19.230 | 12.851 | 1,848 |
| 2024-05-30 | 18.949 | 19.070 | 18.880 | 19.053 | 12.733 | 643 |
| 2024-05-29 | 18.740 | 18.870 | 18.650 | 18.780 | 12.550 | 2,039 |
| 2024-05-28 | 19.038 | 19.160 | 18.980 | 19.079 | 12.750 | 2,755 |
| 2024-05-24 | 18.790 | 18.919 | 18.660 | 18.820 | 12.577 | 1,211 |
| 2024-05-23 | 18.989 | 19.096 | 18.631 | 18.649 | 12.463 | 3,515 |
| 2024-05-22 | 19.250 | 19.292 | 19.130 | 19.130 | 12.784 | 17,328 |
| 2024-05-21 | 19.250 | 19.330 | 19.220 | 19.329 | 12.917 | 4,342 |
| 2024-05-20 | 19.140 | 19.240 | 19.140 | 19.220 | 12.845 | 1,005 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.2400 USD |
| 2026-09-14 | 0.2400 USD |
| 2026-08-14 | 0.2400 USD |
| 2026-07-14 | 0.2400 USD |
| 2026-06-15 | 0.2400 USD |
| 2026-05-15 | 0.2400 USD |
| 2026-04-14 | 0.2400 USD |
| 2026-03-13 | 0.2400 USD |
| 2026-02-16 | 0.2400 USD |
| 2026-01-15 | 0.2400 USD |
| 2025-12-15 | 0.2400 USD |
| 2025-11-14 | 0.2400 USD |
| 2025-10-15 | 0.2400 USD |
| 2025-09-12 | 0.2400 USD |
| 2025-08-15 | 0.2400 USD |
| 2025-07-14 | 0.2400 USD |
| 2025-06-16 | 0.2400 USD |
| 2025-05-14 | 0.2400 USD |
| 2025-04-14 | 0.2400 USD |
| 2025-03-14 | 0.2400 USD |
| 2025-02-14 | 0.2400 USD |
| 2025-01-14 | 0.2400 USD |
| 2024-12-16 | 0.2400 USD |
| 2024-11-15 | 0.2400 USD |
| 2024-10-15 | 0.2400 USD |
| 2024-09-13 | 0.2400 USD |
| 2024-08-15 | 0.2400 USD |
| 2024-07-15 | 0.2400 USD |
| 2024-06-17 | 0.2400 USD |
| 2024-05-14 | 0.2400 USD |
| 2024-04-12 | 0.2400 USD |
| 2024-03-14 | 0.2400 USD |
| 2024-02-14 | 0.2400 USD |
| 2024-01-12 | 0.2400 USD |
| 2023-12-14 | 0.4000 USD |
| 2023-11-14 | 0.4000 USD |
| 2023-10-13 | 0.4000 USD |
| 2023-09-14 | 0.0800 USD |
| 2023-08-14 | 0.0800 USD |
| 2023-07-14 | 0.0800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.