Armour Residential REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	8.130	8.260	8.105	8.250	18.111	14
2022-03-01	8.140	8.140	7.980	8.020	17.606	24
2022-02-28	8.090	8.160	7.980	8.058	17.690	52
2022-02-25	8.268	8.268	8.150	8.150	17.892	106
2022-02-24	7.720	8.090	7.630	8.080	17.738	159
2022-02-23	8.045	8.045	8.045	8.045	17.661	20
2022-02-22	8.638	8.660	8.200	8.200	18.002	175
2022-02-18	8.480	8.762	8.480	8.762	19.235	722
2022-02-17	8.810	8.810	8.530	8.530	18.726	17
2022-02-16	8.720	8.790	8.720	8.760	19.231	308
2022-02-15	8.710	8.810	8.710	8.770	19.253	390
2022-02-14	8.860	8.880	8.650	8.650	18.989	804
2022-02-11	9.015	9.090	8.930	8.930	19.385	232
2022-02-10	9.210	9.245	9.090	9.090	19.732	2,992
2022-02-09	9.280	9.280	9.200	9.232	20.040	2,545
2022-02-08	9.120	9.245	9.120	9.230	20.036	1,146
2022-02-07	9.160	9.245	9.100	9.120	19.797	446
2022-02-04	9.110	9.110	8.935	9.110	19.775	1,343
2022-02-03	9.240	9.240	9.125	9.150	19.862	204
2022-02-02	9.320	9.320	9.080	9.180	19.927	527
2022-02-01	9.400	9.400	9.180	9.310	20.210	792
2022-01-31	9.130	9.300	9.050	9.298	20.183	167
2022-01-28	9.050	9.090	8.968	9.020	19.580	601
2022-01-27	9.400	9.410	9.130	9.130	19.819	204
2022-01-26	9.510	9.560	9.470	9.540	20.709	126
2022-01-25	9.010	9.340	8.940	9.340	20.275	181
2022-01-24	9.045	9.150	8.715	9.000	19.537	510
2022-01-21	9.380	9.480	9.240	9.315	20.220	403
2022-01-20	9.550	9.580	9.480	9.578	20.792	1,592
2022-01-19	9.680	9.680	9.560	9.580	20.796	4,426
2022-01-18	9.720	9.800	9.630	9.630	20.904	109
2022-01-14	9.820	9.820	9.640	9.670	20.991	102
2022-01-13	10.035	10.040	9.990	10.030	21.555	1,395
2022-01-12	10.120	10.120	10.030	10.050	21.598	67
2022-01-11	10.090	10.100	10.022	10.085	21.674	200
2022-01-10	10.100	10.111	9.990	10.000	21.491	123
2022-01-07	10.060	10.082	10.030	10.060	21.620	267
2022-01-06	10.000	10.070	9.940	10.020	21.534	416
2022-01-05	10.085	10.130	10.025	10.110	21.727	105
2022-01-04	10.070	10.170	10.015	10.112	21.732	84
2021-12-31	9.890	9.890	9.800	9.840	21.147	912
2021-12-30	9.950	10.000	9.830	9.900	21.276	2
2021-12-29	9.920	9.950	9.900	9.950	21.383	680
2021-12-23	9.700	9.860	9.700	9.860	21.190	331
2021-12-22	9.640	9.750	9.640	9.750	20.954	22
2021-12-21	9.380	9.700	9.380	9.700	20.846	101
2021-12-20	9.480	9.480	9.032	9.190	19.750	121
2021-12-17	9.630	9.630	9.480	9.550	20.524	202
2021-12-16	9.740	9.800	9.710	9.770	20.997	15
2021-12-15	9.680	9.700	9.520	9.570	20.567	62
2021-12-14	9.890	9.940	9.740	9.740	20.932	1,323
2021-12-13	10.060	10.070	9.920	9.970	21.212	557
2021-12-10	10.270	10.270	10.130	10.150	21.594	525
2021-12-09	10.290	10.290	10.230	10.248	21.803	21
2021-12-08	10.220	10.318	10.220	10.300	21.914	124
2021-12-07	10.250	10.290	10.200	10.240	21.786	23
2021-12-06	9.910	10.230	9.880	10.230	21.765	2
2021-12-03	9.850	9.880	9.770	9.790	20.829	42
2021-12-02	9.700	9.839	9.650	9.839	20.934	13
2021-12-01	9.980	10.010	9.760	9.760	20.765	330

← NewerPage 20 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.