Armour Residential REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	18.900	19.020	18.860	18.989	14.000	7,072
2025-02-10	18.880	18.930	18.820	18.919	13.948	5,166
2025-02-07	18.845	18.890	18.740	18.811	13.869	3,517
2025-02-06	18.920	18.955	18.820	18.941	13.965	4,285
2025-02-05	18.900	18.960	18.810	18.939	13.963	3,349
2025-02-04	18.550	18.800	18.550	18.790	13.854	5,313
2025-02-03	18.770	18.839	18.260	18.839	13.890	9,481
2025-01-31	18.800	19.010	18.779	18.829	13.882	19,691
2025-01-30	18.590	18.850	18.590	18.830	13.883	7,011
2025-01-29	18.650	18.690	18.440	18.440	13.595	3,644
2025-01-28	18.635	18.720	18.600	18.650	13.750	1,894
2025-01-27	18.528	18.740	18.510	18.629	13.735	9,816
2025-01-24	18.550	18.629	18.480	18.539	13.668	1,490
2025-01-23	18.680	18.750	18.520	18.520	13.654	7,397
2025-01-22	18.793	18.793	18.670	18.769	13.838	1,313
2025-01-21	18.600	18.830	18.600	18.701	13.788	4,642
2025-01-17	18.560	18.650	18.480	18.591	13.707	15,847
2025-01-16	18.110	18.385	17.930	18.385	13.555	2,322
2025-01-15	18.000	18.450	17.954	18.150	13.382	3,130
2025-01-14	18.256	18.350	18.155	18.168	13.395	6,223
2025-01-13	18.400	18.400	17.935	18.055	13.135	12,938
2025-01-10	18.830	18.830	18.350	18.355	13.353	10,191
2025-01-08	18.480	18.800	18.470	18.637	13.558	12,073
2025-01-07	19.015	19.095	18.850	18.900	13.749	2,435
2025-01-06	19.320	19.320	18.996	19.249	14.003	4,014
2025-01-03	19.050	19.259	18.960	19.185	13.957	4,113
2025-01-02	18.940	19.069	18.875	18.909	13.756	2,607
2024-12-31	18.680	18.910	18.640	18.835	13.702	1,469
2024-12-30	18.650	18.670	18.420	18.558	13.501	7,730
2024-12-27	18.670	18.830	18.615	18.695	13.600	957
2024-12-24	18.670	18.840	18.648	18.830	13.699	3,511
2024-12-23	19.000	19.000	18.530	18.599	13.530	4,646
2024-12-20	18.430	19.171	18.390	18.989	13.814	6,923
2024-12-19	18.658	18.868	18.480	18.500	13.458	2,275
2024-12-18	19.040	19.190	18.951	18.951	13.787	2,291
2024-12-17	19.065	19.260	18.980	19.221	13.983	1,446
2024-12-16	19.220	19.320	19.050	19.141	13.925	2,673
2024-12-13	19.438	19.470	19.300	19.320	13.880	3,376
2024-12-12	19.495	19.560	19.416	19.428	13.958	2,284
2024-12-11	19.480	19.500	19.280	19.395	13.934	3,189
2024-12-10	19.500	19.620	19.430	19.560	14.053	2,214
2024-12-09	19.429	19.620	19.380	19.559	14.052	5,567
2024-12-06	19.100	19.375	19.100	19.240	13.823	8,327
2024-12-05	19.103	19.170	18.930	19.015	13.661	1,656
2024-12-04	19.160	19.250	19.030	19.179	13.779	2,863
2024-12-03	19.180	19.250	19.030	19.040	13.679	3,128
2024-12-02	18.950	19.159	18.850	19.108	13.728	3,440
2024-11-29	18.810	18.950	18.800	18.908	13.584	6,604
2024-11-27	18.806	18.930	18.800	18.860	13.550	2,859
2024-11-26	18.740	18.790	18.575	18.699	13.434	2,854
2024-11-25	18.830	18.960	18.820	18.881	13.565	2,590
2024-11-22	18.700	18.790	18.670	18.685	13.424	2,235
2024-11-21	18.410	18.750	18.390	18.689	13.427	4,110
2024-11-20	18.820	18.820	18.240	18.280	13.133	4,658
2024-11-19	18.670	18.850	18.670	18.840	13.535	1,291
2024-11-18	18.750	18.839	18.430	18.805	13.510	2,202
2024-11-15	18.790	18.885	18.559	18.800	13.507	2,568
2024-11-14	19.130	19.190	18.999	19.035	13.503	4,674
2024-11-13	19.170	19.190	19.050	19.090	13.542	3,370
2024-11-12	19.410	19.420	18.965	19.089	13.541	3,369

← NewerPage 8 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.