Armour Residential REIT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 16.104 | 16.110 | 15.878 | 15.905 | 12.776 | 15,115 |
| 2025-08-06 | 16.440 | 16.440 | 16.048 | 16.049 | 12.892 | 65,306 |
| 2025-08-05 | 16.880 | 16.900 | 16.700 | 16.780 | 13.479 | 29,572 |
| 2025-08-04 | 16.460 | 16.729 | 16.420 | 16.729 | 13.438 | 10,457 |
| 2025-08-01 | 16.220 | 16.505 | 16.160 | 16.309 | 13.101 | 5,606 |
| 2025-07-31 | 16.494 | 16.494 | 16.295 | 16.295 | 13.090 | 3,871 |
| 2025-07-30 | 16.700 | 16.700 | 16.570 | 16.610 | 13.343 | 12,436 |
| 2025-07-29 | 16.610 | 16.669 | 16.550 | 16.669 | 13.390 | 3,331 |
| 2025-07-28 | 16.850 | 16.880 | 16.525 | 16.525 | 13.274 | 5,672 |
| 2025-07-25 | 16.695 | 16.770 | 16.628 | 16.719 | 13.430 | 2,959 |
| 2025-07-24 | 16.720 | 16.879 | 16.400 | 16.731 | 13.440 | 8,086 |
| 2025-07-23 | 16.720 | 16.869 | 16.645 | 16.841 | 13.528 | 6,065 |
| 2025-07-22 | 16.310 | 16.570 | 16.285 | 16.551 | 13.296 | 8,063 |
| 2025-07-21 | 16.490 | 16.610 | 16.278 | 16.499 | 13.253 | 5,167 |
| 2025-07-18 | 16.610 | 16.730 | 16.439 | 16.479 | 13.237 | 5,480 |
| 2025-07-17 | 16.520 | 16.700 | 16.440 | 16.519 | 13.269 | 7,668 |
| 2025-07-16 | 16.555 | 16.580 | 16.279 | 16.399 | 13.173 | 3,334 |
| 2025-07-15 | 16.580 | 16.656 | 16.340 | 16.589 | 13.326 | 14,266 |
| 2025-07-14 | 16.850 | 17.000 | 16.611 | 16.669 | 13.390 | 20,120 |
| 2025-07-11 | 16.936 | 17.000 | 16.837 | 16.865 | 13.355 | 11,989 |
| 2025-07-10 | 16.850 | 16.959 | 16.850 | 16.952 | 13.424 | 4,379 |
| 2025-07-09 | 16.790 | 16.901 | 16.750 | 16.901 | 13.383 | 7,838 |
| 2025-07-08 | 16.650 | 16.760 | 16.640 | 16.709 | 13.231 | 4,459 |
| 2025-07-07 | 16.830 | 16.971 | 16.700 | 16.700 | 13.224 | 6,820 |
| 2025-07-03 | 16.820 | 16.959 | 16.800 | 16.839 | 13.334 | 2,732 |
| 2025-07-02 | 16.750 | 16.868 | 16.720 | 16.839 | 13.334 | 3,774 |
| 2025-07-01 | 16.760 | 16.850 | 16.677 | 16.710 | 13.232 | 4,530 |
| 2025-06-30 | 16.640 | 16.820 | 16.510 | 16.759 | 13.271 | 10,638 |
| 2025-06-27 | 16.730 | 16.850 | 16.559 | 16.581 | 13.130 | 2,406 |
| 2025-06-26 | 16.570 | 16.650 | 16.520 | 16.621 | 13.162 | 3,174 |
| 2025-06-25 | 16.490 | 16.600 | 16.380 | 16.590 | 13.137 | 6,996 |
| 2025-06-24 | 16.510 | 16.550 | 16.439 | 16.480 | 13.050 | 1,060 |
| 2025-06-23 | 16.430 | 16.470 | 16.069 | 16.298 | 12.906 | 21,408 |
| 2025-06-20 | 16.640 | 16.700 | 16.529 | 16.579 | 13.128 | 5,249 |
| 2025-06-18 | 15.800 | 16.710 | 15.800 | 16.580 | 13.129 | 6,242 |
| 2025-06-17 | 16.450 | 16.450 | 16.240 | 16.240 | 12.860 | 5,301 |
| 2025-06-16 | 16.750 | 16.750 | 16.530 | 16.581 | 13.130 | 19,917 |
| 2025-06-13 | 16.800 | 16.875 | 16.680 | 16.819 | 13.128 | 14,826 |
| 2025-06-12 | 16.820 | 16.909 | 16.760 | 16.899 | 13.191 | 1,667 |
| 2025-06-11 | 16.770 | 16.899 | 16.770 | 16.820 | 13.129 | 4,961 |
| 2025-06-10 | 16.720 | 16.760 | 16.630 | 16.731 | 13.060 | 3,930 |
| 2025-06-09 | 16.650 | 16.780 | 16.611 | 16.659 | 13.003 | 6,064 |
| 2025-06-06 | 16.640 | 16.820 | 16.530 | 16.570 | 12.934 | 1,796 |
| 2025-06-05 | 16.538 | 16.670 | 16.440 | 16.599 | 12.956 | 1,506 |
| 2025-06-04 | 16.440 | 16.485 | 16.308 | 16.480 | 12.864 | 3,715 |
| 2025-06-03 | 16.000 | 16.450 | 16.000 | 16.431 | 12.826 | 6,607 |
| 2025-06-02 | 16.120 | 16.169 | 15.850 | 16.059 | 12.535 | 2,992 |
| 2025-05-30 | 16.260 | 16.330 | 16.125 | 16.289 | 12.714 | 6,429 |
| 2025-05-29 | 16.320 | 16.320 | 16.150 | 16.255 | 12.688 | 3,477 |
| 2025-05-28 | 16.070 | 16.210 | 15.960 | 16.070 | 12.544 | 11,458 |
| 2025-05-27 | 16.150 | 16.160 | 15.865 | 15.945 | 12.446 | 8,787 |
| 2025-05-23 | 16.100 | 16.100 | 15.700 | 15.921 | 12.428 | 2,585 |
| 2025-05-22 | 15.850 | 15.920 | 15.620 | 15.869 | 12.387 | 7,073 |
| 2025-05-21 | 16.600 | 16.650 | 16.200 | 16.240 | 12.676 | 6,966 |
| 2025-05-20 | 16.700 | 16.860 | 16.679 | 16.751 | 13.075 | 3,909 |
| 2025-05-19 | 16.760 | 16.760 | 16.530 | 16.719 | 13.050 | 3,403 |
| 2025-05-16 | 16.780 | 16.840 | 16.700 | 16.790 | 13.106 | 2,224 |
| 2025-05-15 | 16.670 | 16.840 | 16.600 | 16.789 | 13.105 | 19,000 |
| 2025-05-14 | 17.080 | 17.080 | 16.849 | 16.899 | 13.191 | 3,458 |
| 2025-05-13 | 17.000 | 17.120 | 16.835 | 16.937 | 13.033 | 14,832 |
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.