Armour Residential REIT Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	9.990	10.000	9.715	9.748	20.739	66
2021-11-29	10.030	10.080	9.860	9.920	21.105	162
2021-11-26	10.010	10.040	9.852	9.948	21.165	293
2021-11-24	10.060	10.120	10.050	10.100	21.488	62
2021-11-23	10.160	10.205	10.024	10.030	21.339	162
2021-11-22	10.280	10.290	10.140	10.160	21.616	563
2021-11-19	10.350	10.350	10.260	10.340	21.999	107
2021-11-18	10.380	10.430	10.268	10.310	21.935	167
2021-11-17	10.300	10.310	10.250	10.280	21.871	3,253
2021-11-16	10.360	10.380	10.260	10.320	21.956	268
2021-11-15	10.480	10.530	10.370	10.370	22.063	94
2021-11-12	10.540	10.540	10.425	10.460	22.254	30
2021-11-11	10.650	10.670	10.610	10.610	22.360	68
2021-11-10	10.760	10.820	10.660	10.660	22.466	148
2021-11-09	10.800	10.800	10.740	10.750	22.655	2
2021-11-08	10.890	10.900	10.770	10.770	22.698	14
2021-11-05	10.800	10.870	10.800	10.860	22.887	476
2021-11-04	10.800	10.830	10.710	10.720	22.592	3
2021-11-03	10.680	10.850	10.640	10.770	22.698	709
2021-11-02	10.750	10.750	10.628	10.650	22.445	62
2021-11-01	10.560	10.750	10.550	10.690	22.529	1,032
2021-10-29	10.630	10.630	10.420	10.460	22.044	85
2021-10-28	10.700	10.740	10.410	10.510	22.150	370
2021-10-27	10.670	10.700	10.610	10.690	22.529	1
2021-10-26	10.750	10.840	10.710	10.720	22.592	2
2021-10-25	10.700	10.750	10.700	10.740	22.634	311

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.