Armour Residential REIT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 5.880 | 5.895 | 5.800 | 5.830 | 14.586 | 362 |
| 2022-11-25 | 5.790 | 5.900 | 5.790 | 5.880 | 14.711 | 172 |
| 2022-11-23 | 5.710 | 5.800 | 5.710 | 5.720 | 14.311 | 311 |
| 2022-11-22 | 5.700 | 5.748 | 5.685 | 5.695 | 14.248 | 598 |
| 2022-11-21 | 5.570 | 5.680 | 5.570 | 5.680 | 14.210 | 430 |
| 2022-11-18 | 5.630 | 5.630 | 5.516 | 5.570 | 13.935 | 169 |
| 2022-11-17 | 5.480 | 5.590 | 5.480 | 5.490 | 13.735 | 118 |
| 2022-11-16 | 5.660 | 5.670 | 5.488 | 5.550 | 13.885 | 27 |
| 2022-11-15 | 5.750 | 5.830 | 5.635 | 5.635 | 14.098 | 127 |
| 2022-11-14 | 5.990 | 5.990 | 5.735 | 5.750 | 14.386 | 1,202 |
| 2022-11-11 | 5.945 | 6.080 | 5.870 | 6.050 | 14.886 | 1,827 |
| 2022-11-10 | 5.778 | 5.830 | 5.730 | 5.830 | 14.345 | 206 |
| 2022-11-09 | 5.510 | 5.600 | 5.410 | 5.495 | 13.520 | 582 |
| 2022-11-08 | 5.540 | 5.600 | 5.495 | 5.495 | 13.520 | 351 |
| 2022-11-07 | 5.400 | 5.410 | 5.335 | 5.410 | 13.311 | 464 |
| 2022-11-04 | 5.260 | 5.420 | 5.260 | 5.350 | 13.164 | 106 |
| 2022-11-03 | 5.170 | 5.215 | 5.070 | 5.210 | 12.819 | 1,329 |
| 2022-11-02 | 5.350 | 5.430 | 5.280 | 5.290 | 13.016 | 169 |
| 2022-11-01 | 5.440 | 5.440 | 5.260 | 5.325 | 13.102 | 2,642 |
| 2022-10-31 | 5.320 | 5.450 | 5.300 | 5.340 | 13.139 | 460 |
| 2022-10-28 | 5.230 | 5.330 | 5.198 | 5.280 | 12.991 | 115 |
| 2022-10-27 | 5.250 | 5.410 | 5.210 | 5.290 | 13.016 | 2,086 |
| 2022-10-26 | 5.000 | 5.120 | 4.940 | 5.052 | 12.430 | 3,220 |
| 2022-10-25 | 4.750 | 5.010 | 4.710 | 4.990 | 12.278 | 306 |
| 2022-10-24 | 4.830 | 4.830 | 4.678 | 4.730 | 11.638 | 182 |
| 2022-10-21 | 4.760 | 4.800 | 4.700 | 4.788 | 11.781 | 8 |
| 2022-10-20 | 4.790 | 4.820 | 4.745 | 4.745 | 11.675 | 30 |
| 2022-10-19 | 4.800 | 4.800 | 4.700 | 4.770 | 11.737 | 63 |
| 2022-10-18 | 4.870 | 4.980 | 4.845 | 4.880 | 12.007 | 112 |
| 2022-10-17 | 4.740 | 4.895 | 4.730 | 4.810 | 11.835 | 374 |
| 2022-10-14 | 4.870 | 4.880 | 4.750 | 4.785 | 11.773 | 264 |
| 2022-10-13 | 4.690 | 4.910 | 4.690 | 4.910 | 11.835 | 29 |
| 2022-10-12 | 5.010 | 5.025 | 4.700 | 4.890 | 11.787 | 294 |
| 2022-10-11 | 4.570 | 5.079 | 4.385 | 5.050 | 12.172 | 2,033 |
| 2022-10-10 | 4.870 | 4.870 | 4.608 | 4.650 | 11.208 | 1,361 |
| 2022-10-07 | 4.900 | 4.920 | 4.835 | 4.840 | 11.666 | 23 |
| 2022-10-06 | 5.140 | 5.250 | 4.899 | 4.980 | 12.004 | 68 |
| 2022-10-05 | 5.310 | 5.310 | 4.946 | 5.030 | 12.124 | 128 |
| 2022-10-04 | 5.000 | 5.380 | 5.000 | 5.350 | 12.896 | 644 |
| 2022-10-03 | 4.950 | 5.030 | 4.590 | 4.949 | 11.930 | 692 |
| 2022-09-30 | 4.919 | 5.000 | 4.879 | 4.890 | 11.787 | 1,704 |
| 2022-09-29 | 5.270 | 5.270 | 4.740 | 4.740 | 11.425 | 622 |
| 2022-09-28 | 5.380 | 5.475 | 5.230 | 5.340 | 12.871 | 1,420 |
| 2022-09-27 | 5.610 | 5.610 | 5.150 | 5.190 | 12.510 | 263 |
| 2022-09-26 | 5.950 | 6.049 | 5.368 | 5.368 | 12.939 | 1,103 |
| 2022-09-23 | 6.190 | 6.190 | 5.948 | 5.968 | 14.385 | 609 |
| 2022-09-22 | 6.410 | 6.410 | 6.215 | 6.310 | 15.209 | 302 |
| 2022-09-21 | 6.530 | 6.550 | 6.470 | 6.470 | 15.595 | 183 |
| 2022-09-20 | 6.510 | 6.530 | 6.460 | 6.470 | 15.595 | 106 |
| 2022-09-16 | 6.515 | 6.560 | 6.440 | 6.560 | 15.812 | 415 |
| 2022-09-15 | 6.810 | 6.810 | 6.710 | 6.710 | 16.174 | 943 |
| 2022-09-14 | 6.840 | 6.880 | 6.800 | 6.810 | 16.415 | 5 |
| 2022-09-13 | 7.010 | 7.010 | 6.920 | 6.970 | 16.559 | 55 |
| 2022-09-12 | 7.250 | 7.280 | 7.060 | 7.070 | 16.797 | 178 |
| 2022-09-09 | 7.190 | 7.210 | 7.178 | 7.210 | 17.129 | 300 |
| 2022-09-08 | 7.090 | 7.159 | 7.090 | 7.159 | 17.008 | 311 |
| 2022-09-07 | 7.030 | 7.060 | 7.000 | 7.050 | 16.749 | 2 |
| 2022-09-06 | 7.160 | 7.160 | 6.955 | 7.025 | 16.690 | 111 |
| 2022-09-02 | 7.100 | 7.150 | 7.040 | 7.090 | 16.844 | 58 |
| 2022-09-01 | 7.090 | 7.090 | 6.860 | 6.890 | 16.369 | 262 |
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.