Armour Residential REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	19.420	19.650	19.350	19.388	13.754	6,280
2024-11-08	19.051	19.405	19.030	19.395	13.759	2,624
2024-11-07	18.800	19.101	18.800	19.060	13.521	7,276
2024-11-06	18.750	18.750	18.185	18.651	13.231	9,481
2024-11-05	18.585	18.590	18.425	18.560	13.166	2,552
2024-11-04	18.600	18.745	18.400	18.649	13.229	5,274
2024-11-01	18.840	18.896	18.556	18.630	13.216	4,583
2024-10-31	18.950	18.980	18.730	18.779	13.321	2,356
2024-10-30	19.060	19.150	18.940	18.989	13.470	4,365
2024-10-29	19.000	19.010	18.580	18.970	13.457	3,345
2024-10-28	19.450	19.460	18.830	19.110	13.556	8,034
2024-10-25	19.610	19.780	19.530	19.600	13.904	2,914
2024-10-24	19.610	19.633	19.220	19.430	13.783	3,305
2024-10-23	19.690	19.780	19.495	19.495	13.829	2,983
2024-10-22	20.000	20.000	19.610	19.709	13.981	1,749
2024-10-21	20.270	20.390	19.960	19.998	14.186	3,657
2024-10-18	20.140	20.305	20.109	20.250	14.365	1,532
2024-10-17	20.060	20.191	20.010	20.115	14.269	4,026
2024-10-16	19.690	20.050	19.690	20.050	14.223	7,176
2024-10-15	19.590	19.740	19.530	19.710	13.982	6,074
2024-10-14	19.750	19.860	19.680	19.838	13.903	7,643
2024-10-11	19.824	19.824	19.690	19.720	13.820	3,164
2024-10-10	19.838	19.838	19.650	19.700	13.806	2,778
2024-10-09	19.719	19.830	19.600	19.750	13.841	5,311
2024-10-08	19.528	19.740	19.460	19.730	13.827	2,890
2024-10-07	20.000	20.000	19.380	19.530	13.687	4,012
2024-10-04	19.920	19.990	19.620	19.749	13.840	5,164
2024-10-03	19.940	19.990	19.720	19.850	13.911	8,584
2024-10-02	20.010	20.035	19.889	20.010	14.023	3,860
2024-10-01	20.435	20.460	19.869	19.939	13.973	5,299
2024-09-30	20.540	20.610	20.379	20.435	14.321	2,340
2024-09-27	20.508	20.580	20.410	20.540	14.395	1,325
2024-09-26	20.390	20.406	20.230	20.310	14.233	999
2024-09-25	20.490	20.490	20.311	20.371	14.276	1,958
2024-09-24	20.200	20.390	20.200	20.380	14.282	1,864
2024-09-23	21.000	21.000	20.200	20.200	14.156	8,073
2024-09-20	20.880	21.070	20.830	21.031	14.739	1,217
2024-09-19	20.900	21.000	20.710	20.900	14.647	3,928
2024-09-18	20.700	20.860	20.626	20.731	14.528	8,241
2024-09-17	20.740	20.770	20.630	20.679	14.492	5,836
2024-09-16	20.500	20.610	20.460	20.610	14.444	2,580
2024-09-13	21.550	21.550	20.490	20.589	14.429	6,035
2024-09-12	20.670	20.680	20.488	20.570	14.247	1,031
2024-09-11	20.550	20.620	20.420	20.540	14.227	2,493
2024-09-10	20.630	20.650	20.500	20.570	14.247	3,670
2024-09-09	21.300	21.500	20.374	20.511	14.207	3,136
2024-09-06	20.300	20.435	20.240	20.430	14.150	1,799
2024-09-05	20.340	20.370	20.230	20.320	14.074	437
2024-09-04	20.200	20.400	20.181	20.199	13.990	1,535
2024-09-03	20.400	20.400	20.160	20.241	14.020	4,806
2024-08-30	20.350	20.480	20.255	20.330	14.081	2,385
2024-08-29	20.460	20.480	20.320	20.443	14.159	1,926
2024-08-28	20.430	20.508	20.275	20.310	14.067	1,908
2024-08-27	20.210	20.430	20.210	20.310	14.067	798
2024-08-23	20.128	20.240	20.020	20.110	13.929	1,891
2024-08-22	20.350	20.350	20.070	20.149	13.956	269
2024-08-21	20.350	20.351	20.130	20.310	14.067	980
2024-08-20	20.135	20.190	19.990	20.120	13.936	1,475
2024-08-19	20.100	20.180	20.071	20.163	13.965	2,641
2024-08-16	19.900	20.070	19.900	20.010	13.859	2,296

← NewerPage 9 of 21 · 1,226 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.