Armour Residential REIT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 16.220 | 16.320 | 16.085 | 16.270 | 15.513 | 6,804 |
| 2026-07-27 | 16.370 | 16.430 | 16.130 | 16.280 | 15.523 | 8,811 |
| 2026-07-24 | 15.920 | 16.440 | 15.920 | 16.310 | 15.551 | 6,085 |
| 2026-07-23 | 16.410 | 16.800 | 15.896 | 15.980 | 15.237 | 14,864 |
| 2026-07-22 | 16.500 | 16.730 | 16.310 | 16.320 | 15.561 | 10,271 |
| 2026-07-21 | 16.560 | 16.630 | 16.380 | 16.450 | 15.685 | 17,871 |
| 2026-07-20 | 16.740 | 16.740 | 16.470 | 16.550 | 15.780 | 25,565 |
| 2026-07-17 | 17.040 | 17.220 | 16.590 | 16.590 | 15.818 | 58,324 |
| 2026-07-16 | 17.220 | 17.440 | 17.000 | 17.190 | 16.390 | 40,240 |
| 2026-07-15 | 17.020 | 17.600 | 16.880 | 17.420 | 16.610 | 40,456 |
| 2026-07-14 | 16.960 | 17.300 | 16.900 | 17.280 | 16.476 | 43,293 |
| 2026-07-13 | 17.230 | 17.230 | 16.829 | 16.870 | 15.856 | 34,818 |
| 2026-07-10 | 17.200 | 17.200 | 16.970 | 17.050 | 16.026 | 14,193 |
| 2026-07-09 | 16.980 | 17.215 | 16.870 | 17.210 | 16.176 | 9,278 |
| 2026-07-08 | 17.020 | 17.030 | 16.848 | 16.970 | 15.950 | 6,865 |
| 2026-07-07 | 17.190 | 17.280 | 16.960 | 16.989 | 15.968 | 19,982 |
| 2026-07-06 | 17.250 | 17.250 | 17.040 | 17.160 | 16.129 | 8,719 |
| 2026-07-02 | 17.350 | 17.440 | 16.989 | 17.039 | 16.015 | 37,261 |
| 2026-07-01 | 17.520 | 17.520 | 17.230 | 17.410 | 16.364 | 7,622 |
| 2026-06-30 | 17.500 | 17.640 | 17.210 | 17.540 | 16.486 | 13,465 |
| 2026-06-29 | 17.380 | 17.380 | 17.100 | 17.210 | 16.176 | 5,626 |
| 2026-06-26 | 17.140 | 17.340 | 17.050 | 17.220 | 16.185 | 13,169 |
| 2026-06-25 | 16.930 | 17.150 | 16.880 | 17.100 | 16.073 | 6,446 |
| 2026-06-24 | 16.900 | 17.080 | 16.710 | 17.000 | 15.979 | 14,872 |
| 2026-06-23 | 16.500 | 16.789 | 16.410 | 16.730 | 15.725 | 3,108 |
| 2026-06-22 | 16.820 | 16.820 | 16.580 | 16.610 | 15.612 | 7,222 |
| 2026-06-18 | 16.810 | 16.980 | 16.650 | 16.730 | 15.725 | 2,904 |
| 2026-06-17 | 17.150 | 17.150 | 16.665 | 16.680 | 15.678 | 7,965 |
| 2026-06-16 | 17.150 | 17.300 | 17.000 | 17.140 | 16.110 | 26,626 |
| 2026-06-15 | 17.030 | 17.180 | 16.950 | 17.130 | 16.101 | 9,610 |
| 2026-06-12 | 17.230 | 17.230 | 17.100 | 17.140 | 15.885 | 25,388 |
| 2026-06-11 | 17.090 | 17.150 | 16.890 | 17.109 | 15.856 | 8,126 |
| 2026-06-10 | 17.210 | 17.210 | 16.950 | 16.990 | 15.746 | 2,031 |
| 2026-06-09 | 16.750 | 17.090 | 16.720 | 17.090 | 15.838 | 9,928 |
| 2026-06-08 | 17.080 | 17.290 | 16.650 | 16.720 | 15.495 | 11,406 |
| 2026-06-05 | 17.250 | 17.290 | 16.970 | 17.140 | 15.885 | 28,609 |
| 2026-06-04 | 17.180 | 17.280 | 17.000 | 17.200 | 15.940 | 14,856 |
| 2026-06-03 | 17.160 | 17.310 | 16.980 | 17.060 | 15.810 | 9,058 |
| 2026-06-02 | 17.130 | 17.410 | 17.020 | 17.280 | 16.014 | 14,962 |
| 2026-06-01 | 17.190 | 17.200 | 16.860 | 17.160 | 15.903 | 8,421 |
| 2026-05-29 | 17.120 | 17.410 | 17.020 | 17.120 | 15.866 | 4,695 |
| 2026-05-28 | 17.080 | 17.090 | 16.720 | 17.040 | 15.792 | 3,999 |
| 2026-05-27 | 17.050 | 17.190 | 16.810 | 17.080 | 15.829 | 8,596 |
| 2026-05-26 | 16.730 | 16.860 | 16.600 | 16.820 | 15.588 | 8,182 |
| 2026-05-22 | 16.840 | 16.890 | 16.550 | 16.655 | 15.435 | 7,086 |
| 2026-05-21 | 16.550 | 16.710 | 16.300 | 16.675 | 15.454 | 4,859 |
| 2026-05-20 | 16.440 | 16.720 | 16.320 | 16.469 | 15.262 | 5,216 |
| 2026-05-19 | 16.530 | 16.610 | 16.140 | 16.540 | 15.329 | 9,222 |
| 2026-05-18 | 16.990 | 17.000 | 16.550 | 16.550 | 15.338 | 16,602 |
| 2026-05-15 | 17.280 | 17.280 | 16.820 | 16.960 | 15.718 | 17,632 |
| 2026-05-14 | 17.450 | 17.630 | 17.350 | 17.480 | 15.977 | 8,727 |
| 2026-05-13 | 17.680 | 17.680 | 17.225 | 17.370 | 15.877 | 30,297 |
| 2026-05-12 | 17.590 | 17.750 | 17.520 | 17.670 | 16.151 | 14,268 |
| 2026-05-11 | 17.630 | 17.810 | 17.510 | 17.720 | 16.197 | 13,676 |
| 2026-05-08 | 17.600 | 17.730 | 17.450 | 17.640 | 16.124 | 17,772 |
| 2026-05-07 | 17.550 | 17.550 | 17.300 | 17.410 | 15.913 | 5,418 |
| 2026-05-06 | 17.410 | 17.480 | 17.300 | 17.400 | 15.904 | 11,081 |
| 2026-05-05 | 17.270 | 17.500 | 16.960 | 17.330 | 15.840 | 10,517 |
| 2026-05-01 | 17.620 | 17.690 | 17.330 | 17.681 | 16.161 | 14,334 |
| 2026-04-30 | 17.340 | 17.600 | 17.170 | 17.570 | 16.060 | 12,082 |
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.