Armour Residential REIT Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	19.250	19.260	19.050	19.161	12.805	910
2024-05-16	19.180	19.311	19.140	19.190	12.824	3,374
2024-05-15	19.240	19.470	19.030	19.160	12.804	2,222
2024-05-14	19.000	19.220	19.000	19.070	12.744	5,598
2024-05-13	19.480	19.530	19.288	19.345	12.768	11,346
2024-05-10	19.380	19.520	19.225	19.340	12.764	3,404
2024-05-09	19.120	19.230	19.090	19.200	12.672	1,714
2024-05-08	18.827	19.178	18.750	19.149	12.638	1,730
2024-05-07	19.250	19.390	19.029	19.029	12.559	3,669
2024-05-03	19.181	19.290	18.960	19.125	12.622	3,338
2024-05-02	18.920	18.990	18.620	18.750	12.375	2,724
2024-05-01	18.220	18.645	18.220	18.645	12.306	7,929
2024-04-30	18.406	18.620	18.215	18.215	12.022	2,729
2024-04-29	18.800	18.940	18.510	18.650	12.309	28,615
2024-04-26	18.720	18.750	18.060	18.670	12.322	2,733
2024-04-25	18.410	18.600	18.330	18.330	12.098	3,112
2024-04-24	19.030	19.060	18.580	18.810	12.415	3,895
2024-04-23	18.280	19.000	18.070	18.925	12.490	23,257
2024-04-22	18.180	18.399	18.140	18.370	12.124	1,812
2024-04-19	17.749	18.200	17.700	18.089	11.939	2,318
2024-04-18	17.630	17.819	17.535	17.625	11.632	1,239
2024-04-17	17.420	17.712	17.420	17.590	11.609	1,786
2024-04-16	17.800	17.800	17.360	17.510	11.557	2,086
2024-04-15	18.460	18.460	17.792	17.925	11.830	5,891
2024-04-12	18.390	18.655	18.320	18.550	12.243	1,776
2024-04-11	18.980	18.980	18.250	18.640	12.144	3,897
2024-04-10	19.500	19.500	18.570	18.570	12.098	5,824
2024-04-09	19.525	19.780	19.490	19.760	12.874	22,150
2024-04-08	19.500	19.644	19.330	19.345	12.603	5,972
2024-04-05	19.200	19.450	19.110	19.390	12.633	1,745
2024-04-04	19.600	19.770	19.500	19.500	12.704	1,827
2024-04-03	19.430	19.430	19.211	19.365	12.616	1,279
2024-04-02	19.370	19.535	19.370	19.469	12.684	1,350
2024-03-28	19.610	19.790	19.540	19.710	12.841	7,311
2024-03-27	19.140	19.513	19.060	19.510	12.711	1,765
2024-03-26	19.360	19.360	19.080	19.080	12.431	1,743
2024-03-25	19.260	19.530	19.170	19.170	12.489	5,761
2024-03-22	19.490	19.530	19.400	19.401	12.640	1,883
2024-03-21	19.260	19.460	19.220	19.395	12.636	2,352
2024-03-20	18.900	19.415	18.780	19.375	12.623	20,880
2024-03-19	18.600	18.870	18.490	18.815	12.258	4,145
2024-03-18	18.830	18.880	18.620	18.760	12.222	17,322
2024-03-15	18.700	18.790	18.540	18.719	12.195	13,602
2024-03-14	19.400	19.510	18.789	18.805	12.251	3,378
2024-03-13	19.780	20.050	19.760	19.900	12.809	10,774
2024-03-12	19.620	19.689	19.445	19.650	12.648	3,523
2024-03-11	19.570	19.720	19.406	19.690	12.673	6,240
2024-03-08	19.520	19.750	19.411	19.411	12.494	2,068
2024-03-07	19.450	19.519	19.381	19.400	12.487	3,039
2024-03-06	19.470	19.510	19.320	19.399	12.486	3,539
2024-03-05	19.250	19.443	19.000	19.009	12.235	3,295
2024-03-04	19.680	19.810	19.320	19.335	12.445	2,285
2024-03-01	19.800	19.920	19.600	19.810	12.751	2,801
2024-02-29	19.250	19.790	19.160	19.750	12.712	1,212
2024-02-28	18.890	19.100	18.890	18.990	12.223	2,751
2024-02-27	19.046	19.130	18.889	18.939	12.190	5,724
2024-02-26	18.950	19.195	18.905	18.905	12.168	4,632
2024-02-23	18.960	19.141	18.850	19.141	12.320	2,133
2024-02-22	18.918	19.001	18.821	18.999	12.228	617
2024-02-21	18.720	18.891	18.689	18.791	12.095	2,331

← NewerPage 11 of 21 · 1,233 trading daysOlder →

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.