Armour Residential REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	5.700	5.720	5.505	5.525	14.531	1,730
2023-02-24	5.650	5.680	5.615	5.615	14.767	2,971
2023-02-23	5.700	5.720	5.655	5.670	14.912	59
2023-02-22	5.640	5.695	5.628	5.695	14.978	707
2023-02-21	5.780	5.780	5.585	5.585	14.689	815
2023-02-17	5.838	5.845	5.785	5.830	15.333	283
2023-02-16	5.685	5.830	5.615	5.830	15.333	830
2023-02-15	5.778	5.780	5.710	5.725	15.057	1,030
2023-02-14	6.040	6.040	5.850	5.925	15.583	1,165
2023-02-13	6.099	6.160	6.095	6.145	15.898	2,536
2023-02-10	6.080	6.140	6.080	6.095	15.769	475
2023-02-09	6.270	6.275	6.120	6.120	15.834	1,129
2023-02-08	6.190	6.220	6.130	6.160	15.937	339
2023-02-07	6.175	6.175	6.070	6.115	15.821	411
2023-02-06	6.295	6.310	6.172	6.195	16.028	3,142
2023-02-03	6.382	6.455	6.382	6.420	16.610	1,456
2023-02-02	6.608	6.655	6.500	6.525	16.881	1,346
2023-02-01	6.305	6.335	6.280	6.335	16.390	1,708
2023-01-31	6.210	6.310	6.210	6.300	16.299	800
2023-01-30	6.140	6.175	6.140	6.152	15.916	3,469
2023-01-27	6.145	6.225	6.140	6.210	16.066	840
2023-01-26	6.105	6.210	6.080	6.100	15.782	498
2023-01-25	6.020	6.030	6.005	6.025	15.588	676
2023-01-24	6.060	6.065	6.035	6.065	15.691	648
2023-01-23	6.085	6.100	6.060	6.096	15.771	538
2023-01-20	6.105	6.110	6.065	6.095	15.769	563
2023-01-19	6.000	6.100	5.990	6.100	15.782	743
2023-01-18	6.140	6.140	6.020	6.050	15.653	1,193
2023-01-17	6.070	6.120	6.050	6.100	15.782	382
2023-01-13	5.990	6.060	5.975	6.055	15.665	691
2023-01-12	6.120	6.162	6.050	6.150	15.653	602
2023-01-11	6.015	6.130	6.010	6.045	15.385	1,298
2023-01-10	5.880	5.940	5.865	5.940	15.118	920
2023-01-09	5.870	5.920	5.838	5.865	14.927	957
2023-01-06	5.690	5.775	5.625	5.775	14.698	842
2023-01-05	5.778	5.790	5.725	5.738	14.604	165
2023-01-04	5.840	5.882	5.830	5.880	14.965	268
2023-01-03	5.720	5.825	5.680	5.770	14.685	1,005
2022-12-30	5.620	5.685	5.620	5.685	14.469	124
2022-12-29	5.610	5.758	5.610	5.720	14.558	322
2022-12-28	5.769	5.790	5.648	5.648	14.375	71
2022-12-23	5.860	5.870	5.860	5.865	14.927	40
2022-12-22	5.720	5.720	5.715	5.720	14.558	43
2022-12-21	5.818	5.842	5.818	5.825	14.825	80
2022-12-20	5.660	5.700	5.615	5.700	14.507	320
2022-12-19	5.580	5.740	5.570	5.680	14.456	350
2022-12-16	5.715	5.750	5.678	5.678	14.451	484
2022-12-15	5.715	5.810	5.705	5.810	14.787	131
2022-12-14	5.740	5.820	5.690	5.815	14.800	663
2022-12-13	6.075	6.075	5.865	5.880	14.711	573
2022-12-12	5.910	5.910	5.840	5.850	14.636	90
2022-12-09	5.940	6.015	5.915	6.005	15.024	307
2022-12-08	5.885	5.925	5.875	5.925	14.823	173
2022-12-07	5.775	5.862	5.748	5.861	14.662	182
2022-12-06	5.790	5.790	5.718	5.755	14.398	7
2022-12-05	5.890	5.905	5.820	5.820	14.561	292
2022-12-02	5.900	5.900	5.820	5.870	14.686	135
2022-12-01	5.920	6.050	5.920	5.980	14.961	1,113
2022-11-30	5.760	5.820	5.710	5.820	14.561	136
2022-11-29	5.789	5.800	5.760	5.790	14.486	32

← NewerPage 16 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.