Armour Residential REIT Inc. historical data

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

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

← NewerPage 7 of 21 · 1,233 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.