Armour Residential REIT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 17.009 | 17.460 | 17.009 | 17.460 | 10.732 | 1,165 |
| 2023-11-17 | 17.065 | 17.190 | 16.891 | 17.009 | 10.454 | 7,490 |
| 2023-11-16 | 16.785 | 17.030 | 16.635 | 16.855 | 10.360 | 9,393 |
| 2023-11-15 | 16.545 | 16.693 | 16.545 | 16.693 | 10.260 | 519 |
| 2023-11-14 | 16.614 | 16.945 | 16.610 | 16.760 | 10.301 | 2,994 |
| 2023-11-13 | 16.280 | 16.560 | 16.130 | 16.550 | 9.926 | 4,765 |
| 2023-11-10 | 16.430 | 16.577 | 16.410 | 16.470 | 9.878 | 675 |
| 2023-11-09 | 16.883 | 16.883 | 16.359 | 16.359 | 9.812 | 1,551 |
| 2023-11-08 | 16.489 | 16.696 | 16.430 | 16.650 | 9.986 | 1,191 |
| 2023-11-07 | 16.200 | 16.715 | 16.071 | 16.662 | 9.993 | 1,099 |
| 2023-11-06 | 16.095 | 16.130 | 15.920 | 16.085 | 9.647 | 2,913 |
| 2023-11-03 | 16.465 | 16.485 | 16.160 | 16.180 | 9.704 | 1,772 |
| 2023-11-02 | 15.570 | 15.919 | 15.570 | 15.725 | 9.432 | 2,474 |
| 2023-11-01 | 14.648 | 15.189 | 14.648 | 14.980 | 8.985 | 2,893 |
| 2023-10-31 | 13.807 | 14.775 | 13.807 | 14.769 | 8.858 | 1,556 |
| 2023-10-30 | 13.721 | 13.721 | 13.335 | 13.552 | 8.128 | 3,280 |
| 2023-10-27 | 13.899 | 13.899 | 13.590 | 13.590 | 8.151 | 364 |
| 2023-10-26 | 14.379 | 14.379 | 13.880 | 14.031 | 8.416 | 1,400 |
| 2023-10-25 | 14.945 | 14.945 | 14.345 | 14.360 | 8.613 | 696 |
| 2023-10-24 | 15.020 | 15.080 | 14.828 | 14.830 | 8.895 | 1,042 |
| 2023-10-23 | 15.310 | 15.340 | 14.624 | 15.270 | 9.159 | 1,566 |
| 2023-10-20 | 15.800 | 15.800 | 15.410 | 15.565 | 9.336 | 620 |
| 2023-10-19 | 16.205 | 16.205 | 15.701 | 15.995 | 9.594 | 3,943 |
| 2023-10-18 | 17.081 | 17.260 | 16.648 | 16.757 | 10.050 | 3,108 |
| 2023-10-17 | 17.900 | 17.901 | 17.319 | 17.412 | 10.443 | 3,643 |
| 2023-10-16 | 18.220 | 18.220 | 17.809 | 18.055 | 10.829 | 889 |
| 2023-10-13 | 18.792 | 18.800 | 18.210 | 18.260 | 10.952 | 2,984 |
| 2023-10-12 | 19.619 | 19.619 | 18.799 | 18.799 | 11.035 | 1,469 |
| 2023-10-11 | 19.600 | 19.724 | 19.530 | 19.530 | 11.464 | 161 |
| 2023-10-10 | 19.590 | 19.670 | 19.550 | 19.590 | 11.500 | 1,539 |
| 2023-10-09 | 18.640 | 19.479 | 18.623 | 19.479 | 11.434 | 1,038 |
| 2023-10-06 | 18.640 | 19.110 | 18.640 | 18.820 | 11.048 | 1,868 |
| 2023-10-05 | 18.678 | 18.870 | 18.464 | 18.690 | 10.971 | 1,332 |
| 2023-10-04 | 19.080 | 19.154 | 18.410 | 18.470 | 10.842 | 2,461 |
| 2023-10-03 | 19.950 | 19.990 | 18.890 | 18.981 | 11.142 | 3,297 |
| 2023-09-29 | 4.230 | 4.350 | 4.230 | 4.290 | 12.590 | 1,354 |
| 2023-09-28 | 4.220 | 4.290 | 4.130 | 4.236 | 12.433 | 2,188 |
| 2023-09-27 | 4.320 | 4.340 | 4.260 | 4.260 | 12.502 | 1,148 |
| 2023-09-26 | 4.480 | 4.480 | 4.340 | 4.360 | 12.796 | 2,993 |
| 2023-09-25 | 4.610 | 4.620 | 4.540 | 4.550 | 13.353 | 1,400 |
| 2023-09-22 | 4.610 | 4.660 | 4.570 | 4.640 | 13.617 | 6,363 |
| 2023-09-21 | 4.780 | 4.780 | 4.700 | 4.720 | 13.852 | 1,358 |
| 2023-09-20 | 4.840 | 4.860 | 4.835 | 4.850 | 14.234 | 923 |
| 2023-09-19 | 4.870 | 4.960 | 4.826 | 4.860 | 14.263 | 443 |
| 2023-09-18 | 4.880 | 4.881 | 4.841 | 4.880 | 14.322 | 802 |
| 2023-09-15 | 4.880 | 4.880 | 4.800 | 4.860 | 14.265 | 1,040 |
| 2023-09-14 | 4.820 | 4.900 | 4.820 | 4.900 | 14.380 | 745 |
| 2023-09-13 | 4.900 | 4.950 | 4.880 | 4.940 | 14.263 | 858 |
| 2023-09-12 | 4.900 | 4.960 | 4.900 | 4.900 | 14.149 | 1,272 |
| 2023-09-11 | 4.850 | 4.915 | 4.820 | 4.901 | 14.150 | 828 |
| 2023-09-08 | 4.920 | 4.920 | 4.805 | 4.850 | 14.005 | 1,110 |
| 2023-09-07 | 4.850 | 4.900 | 4.810 | 4.810 | 13.889 | 1,074 |
| 2023-09-06 | 4.855 | 4.890 | 4.820 | 4.880 | 14.091 | 5,667 |
| 2023-09-05 | 4.900 | 4.920 | 4.860 | 4.870 | 14.061 | 1,204 |
| 2023-09-01 | 4.930 | 4.950 | 4.911 | 4.940 | 14.263 | 456 |
| 2023-08-31 | 4.940 | 4.950 | 4.899 | 4.930 | 14.234 | 794 |
| 2023-08-30 | 4.780 | 4.921 | 4.780 | 4.875 | 14.077 | 3,345 |
| 2023-08-29 | 5.000 | 5.060 | 4.985 | 5.060 | 14.610 | 544 |
| 2023-08-25 | 4.850 | 4.860 | 4.791 | 4.835 | 13.961 | 1,381 |
| 2023-08-24 | 4.800 | 4.851 | 4.780 | 4.815 | 13.904 | 669 |
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.