Armour Residential REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	19.000	19.050	18.750	18.750	12.068	1,732
2024-02-16	19.290	19.400	18.880	19.320	12.435	3,083
2024-02-15	18.340	19.230	18.340	19.050	12.261	4,575
2024-02-14	18.400	18.440	18.000	18.310	11.785	5,744
2024-02-13	18.842	18.900	18.420	18.438	11.713	3,964
2024-02-12	18.910	19.310	18.870	19.310	12.267	3,683
2024-02-09	18.620	18.899	18.560	18.860	11.981	1,943
2024-02-08	18.500	18.690	18.388	18.690	11.873	925
2024-02-07	18.970	18.970	18.360	18.460	11.727	2,234
2024-02-06	18.780	19.010	18.716	18.940	12.032	1,951
2024-02-05	19.200	19.200	18.340	18.725	11.895	9,120
2024-02-02	19.240	19.380	19.050	19.380	12.311	1,832
2024-02-01	19.150	19.430	18.860	19.360	12.299	2,071
2024-01-31	19.440	19.578	19.230	19.330	12.280	4,985
2024-01-30	20.300	20.300	19.650	19.799	12.577	6,491
2024-01-29	19.884	20.140	19.800	20.050	12.737	6,967
2024-01-26	19.917	20.050	19.845	19.845	12.607	3,053
2024-01-25	19.645	19.800	19.499	19.800	12.578	2,172
2024-01-24	19.610	19.670	19.500	19.580	12.439	1,744
2024-01-23	19.100	19.200	18.890	19.200	12.197	5,338
2024-01-22	18.900	19.360	18.900	18.900	12.007	8,105
2024-01-19	19.060	19.160	18.741	18.910	12.013	8,056
2024-01-18	19.290	19.310	18.770	18.971	12.052	4,946
2024-01-17	19.250	19.658	19.010	19.091	12.128	8,678
2024-01-16	19.550	19.590	19.180	19.361	12.300	7,062
2024-01-12	19.600	19.860	19.532	19.779	12.565	4,236
2024-01-11	19.960	19.970	19.420	19.952	12.523	3,347
2024-01-10	19.970	20.102	19.769	19.921	12.503	9,090
2024-01-09	19.510	19.911	19.418	19.911	12.497	4,977
2024-01-08	18.980	19.439	18.950	19.421	12.189	1,830
2024-01-05	18.500	18.950	18.300	18.799	11.799	1,067
2024-01-04	18.670	18.759	18.500	18.519	11.623	2,411
2024-01-03	18.760	18.760	18.258	18.565	11.652	6,646
2024-01-02	19.080	19.150	18.660	18.769	11.780	4,059
2023-12-29	19.850	19.850	19.349	19.471	12.221	2,756
2023-12-28	19.820	19.930	19.721	19.790	12.421	2,204
2023-12-27	19.830	20.009	19.810	20.009	12.558	1,366
2023-12-22	19.590	19.791	19.557	19.729	12.382	2,069
2023-12-21	20.000	20.000	19.100	19.301	12.114	806
2023-12-20	19.090	19.449	19.090	19.350	12.145	1,011
2023-12-19	19.000	19.129	18.955	19.081	11.976	4,902
2023-12-18	18.890	19.179	18.400	18.921	11.875	5,262
2023-12-15	19.450	19.611	19.344	19.370	12.157	3,382
2023-12-14	19.430	20.000	18.540	19.640	12.327	5,983
2023-12-13	19.180	19.329	18.949	19.329	11.880	2,113
2023-12-12	19.250	19.250	18.800	19.179	11.788	2,965
2023-12-11	19.027	19.159	18.771	18.771	11.537	3,300
2023-12-08	18.740	19.148	18.740	19.019	11.690	1,429
2023-12-07	18.526	18.771	18.526	18.717	11.504	268
2023-12-06	19.094	19.094	18.539	18.660	11.469	1,532
2023-12-05	18.894	18.945	18.772	18.845	11.583	2,367
2023-12-04	18.508	18.875	18.508	18.875	11.601	1,768
2023-12-01	17.585	18.229	17.585	18.229	11.204	3,298
2023-11-30	17.725	17.840	17.699	17.820	10.953	682
2023-11-29	17.740	17.900	17.675	17.690	10.873	2,131
2023-11-28	17.002	17.529	17.000	17.529	10.774	795
2023-11-27	17.120	17.120	16.820	16.911	10.394	1,734
2023-11-24	17.270	17.270	17.048	17.057	10.484	1,755
2023-11-22	17.580	17.711	17.499	17.508	10.761	403
2023-11-21	17.339	17.543	17.325	17.461	10.732	304

← NewerPage 12 of 21 · 1,226 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.