Armour Residential REIT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 17.000 | 17.290 | 16.969 | 17.099 | 13.158 | 4,026 |
| 2025-05-09 | 16.860 | 16.951 | 16.752 | 16.819 | 12.942 | 4,701 |
| 2025-05-08 | 16.560 | 16.802 | 16.560 | 16.776 | 12.909 | 6,048 |
| 2025-05-07 | 16.194 | 16.460 | 16.070 | 16.390 | 12.612 | 3,144 |
| 2025-05-06 | 16.080 | 16.180 | 15.911 | 16.070 | 12.366 | 4,040 |
| 2025-05-02 | 16.530 | 16.530 | 16.130 | 16.279 | 12.527 | 34,793 |
| 2025-05-01 | 16.590 | 16.630 | 16.240 | 16.440 | 12.651 | 25,384 |
| 2025-04-30 | 16.650 | 16.650 | 16.290 | 16.539 | 12.727 | 13,960 |
| 2025-04-29 | 16.480 | 16.760 | 16.288 | 16.759 | 12.896 | 16,133 |
| 2025-04-28 | 15.940 | 16.488 | 15.870 | 16.319 | 12.557 | 13,885 |
| 2025-04-25 | 15.570 | 15.889 | 15.200 | 15.750 | 12.120 | 11,453 |
| 2025-04-24 | 15.150 | 15.200 | 14.970 | 15.169 | 11.672 | 4,350 |
| 2025-04-23 | 14.800 | 15.130 | 14.748 | 14.861 | 11.436 | 4,770 |
| 2025-04-22 | 14.220 | 14.530 | 14.200 | 14.530 | 11.181 | 3,166 |
| 2025-04-17 | 13.970 | 14.409 | 13.936 | 14.289 | 10.995 | 9,980 |
| 2025-04-16 | 14.230 | 14.250 | 13.980 | 14.020 | 10.788 | 7,640 |
| 2025-04-15 | 14.350 | 14.440 | 14.080 | 14.159 | 10.895 | 10,146 |
| 2025-04-14 | 14.250 | 14.680 | 14.170 | 14.359 | 11.049 | 8,025 |
| 2025-04-11 | 14.165 | 14.271 | 13.690 | 14.059 | 10.634 | 8,072 |
| 2025-04-10 | 14.950 | 15.000 | 13.559 | 13.991 | 10.583 | 22,815 |
| 2025-04-09 | 14.500 | 14.600 | 13.197 | 14.565 | 11.016 | 18,566 |
| 2025-04-08 | 14.800 | 15.290 | 14.745 | 14.839 | 11.224 | 21,031 |
| 2025-04-07 | 14.800 | 15.676 | 13.930 | 14.839 | 11.224 | 20,185 |
| 2025-04-04 | 16.240 | 16.240 | 14.959 | 15.059 | 11.390 | 21,830 |
| 2025-04-03 | 15.400 | 16.620 | 15.400 | 16.439 | 12.434 | 14,428 |
| 2025-04-02 | 17.100 | 17.100 | 16.565 | 16.729 | 12.653 | 13,548 |
| 2025-04-01 | 17.110 | 17.229 | 16.999 | 17.059 | 12.903 | 8,084 |
| 2025-03-31 | 16.950 | 17.069 | 16.710 | 16.949 | 12.820 | 4,419 |
| 2025-03-28 | 17.625 | 17.660 | 16.965 | 17.029 | 12.880 | 13,220 |
| 2025-03-27 | 17.650 | 17.845 | 17.570 | 17.589 | 13.304 | 6,621 |
| 2025-03-26 | 18.230 | 18.230 | 17.589 | 17.609 | 13.319 | 11,549 |
| 2025-03-25 | 18.620 | 18.690 | 18.240 | 18.240 | 13.796 | 7,152 |
| 2025-03-24 | 18.650 | 18.741 | 18.550 | 18.606 | 14.073 | 5,296 |
| 2025-03-21 | 18.590 | 18.669 | 18.520 | 18.575 | 14.050 | 1,780 |
| 2025-03-20 | 18.690 | 18.780 | 18.585 | 18.600 | 14.068 | 3,945 |
| 2025-03-19 | 18.830 | 18.860 | 18.590 | 18.730 | 14.167 | 5,060 |
| 2025-03-18 | 18.030 | 18.830 | 18.030 | 18.820 | 14.235 | 7,302 |
| 2025-03-17 | 18.580 | 18.779 | 18.500 | 18.690 | 14.137 | 14,418 |
| 2025-03-14 | 18.645 | 18.870 | 18.645 | 18.769 | 14.196 | 4,801 |
| 2025-03-13 | 18.600 | 18.890 | 18.491 | 18.620 | 13.902 | 17,332 |
| 2025-03-12 | 18.700 | 18.700 | 18.396 | 18.599 | 13.886 | 6,723 |
| 2025-03-11 | 19.040 | 19.090 | 18.185 | 18.559 | 13.856 | 23,735 |
| 2025-03-10 | 18.910 | 19.172 | 18.861 | 18.861 | 14.082 | 6,706 |
| 2025-03-07 | 18.650 | 19.169 | 18.650 | 19.149 | 14.297 | 10,622 |
| 2025-03-06 | 18.700 | 18.731 | 18.555 | 18.555 | 13.854 | 6,131 |
| 2025-03-05 | 18.560 | 18.679 | 18.500 | 18.679 | 13.946 | 4,111 |
| 2025-03-04 | 18.600 | 18.709 | 18.400 | 18.621 | 13.903 | 4,547 |
| 2025-03-03 | 19.089 | 19.130 | 18.750 | 18.819 | 14.050 | 4,939 |
| 2025-02-28 | 19.030 | 19.209 | 18.970 | 19.021 | 14.202 | 3,546 |
| 2025-02-27 | 19.030 | 19.071 | 18.895 | 19.071 | 14.239 | 2,623 |
| 2025-02-26 | 18.840 | 19.154 | 18.830 | 18.961 | 14.157 | 9,101 |
| 2025-02-25 | 18.740 | 18.930 | 18.719 | 18.920 | 14.126 | 7,227 |
| 2025-02-24 | 18.890 | 18.930 | 18.645 | 18.895 | 14.107 | 24,952 |
| 2025-02-21 | 18.944 | 19.106 | 18.830 | 18.845 | 14.070 | 6,197 |
| 2025-02-20 | 18.938 | 19.099 | 18.859 | 18.909 | 14.118 | 3,127 |
| 2025-02-19 | 19.000 | 19.000 | 18.890 | 18.969 | 14.162 | 1,537 |
| 2025-02-18 | 19.160 | 19.160 | 18.966 | 18.990 | 14.178 | 6,798 |
| 2025-02-14 | 18.870 | 19.240 | 18.870 | 19.169 | 14.312 | 12,436 |
| 2025-02-13 | 18.980 | 19.211 | 18.645 | 19.191 | 14.149 | 15,089 |
| 2025-02-12 | 19.120 | 19.120 | 18.820 | 18.995 | 14.005 | 11,910 |
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.