Armour Residential REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	4.660	4.760	4.660	4.749	13.713	771
2023-08-22	4.680	4.680	4.620	4.675	13.499	885
2023-08-21	4.660	4.660	4.571	4.580	13.224	822
2023-08-18	4.650	4.710	4.630	4.657	13.447	925
2023-08-17	4.819	4.840	4.720	4.730	13.658	1,548
2023-08-16	4.800	4.850	4.800	4.807	13.881	1,372
2023-08-15	4.870	4.890	4.810	4.818	13.912	599
2023-08-14	4.990	5.010	4.900	4.920	14.205	3,901
2023-08-11	5.070	5.080	5.035	5.069	14.405	2,095
2023-08-10	5.140	5.140	5.041	5.041	14.325	1,335
2023-08-09	5.080	5.120	5.079	5.105	14.508	818
2023-08-08	5.059	5.080	5.021	5.069	14.405	770
2023-08-07	5.120	5.170	5.070	5.080	14.436	1,612
2023-08-04	5.059	5.120	5.040	5.110	14.523	1,448
2023-08-03	5.080	5.090	5.000	5.011	14.240	1,337
2023-08-02	5.079	5.090	5.030	5.075	14.423	1,973
2023-08-01	5.130	5.170	5.118	5.119	14.547	3,378
2023-07-31	5.178	5.200	5.122	5.149	14.632	734
2023-07-28	5.220	5.239	5.138	5.140	14.608	1,022
2023-07-27	5.200	5.380	5.200	5.300	15.062	2,618
2023-07-26	5.190	5.270	5.190	5.225	14.849	592
2023-07-25	5.148	5.219	5.140	5.219	14.831	520
2023-07-24	5.100	5.169	5.062	5.161	14.667	2,250
2023-07-21	5.090	5.120	5.070	5.085	14.451	528
2023-07-20	5.130	5.138	5.085	5.092	14.470	463
2023-07-19	5.099	5.130	5.089	5.120	14.551	755
2023-07-18	4.990	5.050	4.990	5.045	14.338	282
2023-07-17	5.030	5.040	4.970	4.985	14.167	852
2023-07-14	5.160	5.160	5.067	5.079	14.433	1,175
2023-07-13	5.210	5.288	5.210	5.285	14.792	950
2023-07-12	5.180	5.199	5.077	5.199	14.550	1,657
2023-07-11	5.210	5.210	5.121	5.130	14.359	896
2023-07-10	5.170	5.215	5.169	5.185	14.513	522
2023-07-07	5.050	5.215	5.050	5.209	14.578	690
2023-07-06	5.140	5.140	4.979	5.057	14.155	2,583
2023-07-05	5.330	5.330	5.169	5.239	14.662	450
2023-07-03	5.330	5.372	5.305	5.320	14.890	1,304
2023-06-30	5.380	5.380	5.305	5.322	14.896	175
2023-06-29	5.400	5.400	5.325	5.350	14.974	401
2023-06-28	5.320	5.379	5.310	5.362	15.007	1,025
2023-06-27	5.220	5.290	5.210	5.282	14.783	2,108
2023-06-26	5.120	5.220	5.109	5.209	14.578	340
2023-06-23	5.200	5.200	5.125	5.140	14.387	6
2023-06-22	5.250	5.250	5.180	5.215	14.597	201
2023-06-21	5.185	5.269	5.185	5.265	14.737	154
2023-06-20	5.200	5.200	5.158	5.160	14.443	694
2023-06-16	5.249	5.249	5.150	5.185	14.513	136
2023-06-15	5.140	5.260	5.140	5.210	14.583	996
2023-06-14	5.200	5.230	5.189	5.190	14.527	805
2023-06-13	5.240	5.279	5.230	5.279	14.552	3,325
2023-06-12	5.130	5.229	5.130	5.195	14.320	325
2023-06-09	5.080	5.105	5.080	5.090	14.031	87
2023-06-08	5.118	5.170	5.100	5.149	14.192	564
2023-06-07	5.135	5.156	5.090	5.109	14.084	273
2023-06-06	5.120	5.180	5.115	5.135	14.155	716
2023-06-05	5.120	5.130	5.025	5.130	14.141	396
2023-06-02	5.140	5.200	5.130	5.160	14.224	1,344
2023-06-01	5.040	5.120	5.040	5.089	14.027	615
2023-05-31	4.990	5.039	4.980	4.990	13.755	170
2023-05-30	4.860	5.002	4.845	5.002	13.787	886

← NewerPage 14 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.