Armour Residential REIT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 12.820 | 13.090 | 12.520 | 12.790 | 12.790 | 12,375 |
| 2026-10-21 | 12.850 | 12.970 | 12.610 | 12.920 | 12.920 | 10,412 |
| 2026-10-20 | 12.570 | 12.810 | 12.270 | 12.650 | 12.650 | 8,695 |
| 2026-10-19 | 13.340 | 13.380 | 12.365 | 12.470 | 12.470 | 49,586 |
| 2026-10-16 | 13.780 | 13.780 | 13.220 | 13.270 | 13.270 | 14,717 |
| 2026-10-15 | 13.540 | 13.860 | 13.430 | 13.732 | 13.732 | 23,264 |
| 2026-10-14 | 13.690 | 13.780 | 13.360 | 13.580 | 13.580 | 28,941 |
| 2026-10-13 | 13.870 | 13.970 | 13.418 | 13.515 | 13.275 | 19,134 |
| 2026-10-12 | 13.680 | 13.810 | 13.460 | 13.810 | 13.565 | 11,417 |
| 2026-10-09 | 13.590 | 13.590 | 13.280 | 13.470 | 13.231 | 9,096 |
| 2026-10-08 | 13.380 | 13.470 | 13.160 | 13.400 | 13.162 | 16,210 |
| 2026-10-07 | 13.550 | 13.550 | 13.170 | 13.210 | 12.975 | 24,436 |
| 2026-10-06 | 13.620 | 13.670 | 13.340 | 13.390 | 13.152 | 15,419 |
| 2026-10-05 | 13.500 | 13.750 | 13.470 | 13.520 | 13.280 | 21,432 |
| 2026-10-02 | 13.930 | 14.080 | 13.440 | 13.700 | 13.457 | 12,115 |
| 2026-10-01 | 13.890 | 14.150 | 13.570 | 13.810 | 13.565 | 26,917 |
| 2026-09-30 | 14.130 | 14.210 | 13.890 | 13.950 | 13.702 | 30,513 |
| 2026-09-29 | 14.070 | 14.150 | 13.850 | 13.890 | 13.643 | 6,771 |
| 2026-09-28 | 14.080 | 14.220 | 13.770 | 14.130 | 13.879 | 10,932 |
| 2026-09-25 | 14.480 | 14.480 | 13.830 | 14.070 | 13.820 | 24,928 |
| 2026-09-24 | 14.690 | 14.690 | 14.150 | 14.240 | 13.987 | 13,628 |
| 2026-09-23 | 15.050 | 15.090 | 14.650 | 14.730 | 14.468 | 7,730 |
| 2026-09-22 | 14.820 | 15.000 | 14.740 | 14.980 | 14.714 | 21,392 |
| 2026-09-21 | 14.750 | 14.860 | 14.680 | 14.770 | 14.508 | 19,731 |
| 2026-09-18 | 14.931 | 14.970 | 14.720 | 14.730 | 14.468 | 14,069 |
| 2026-09-17 | 14.940 | 15.100 | 14.830 | 15.000 | 14.734 | 17,385 |
| 2026-09-16 | 15.150 | 15.180 | 14.850 | 14.860 | 14.596 | 47,611 |
| 2026-09-15 | 15.360 | 15.500 | 15.130 | 15.300 | 15.028 | 22,437 |
| 2026-09-14 | 15.900 | 15.900 | 15.495 | 15.520 | 15.244 | 47,279 |
| 2026-09-11 | 15.980 | 16.000 | 15.750 | 15.800 | 15.284 | 10,918 |
| 2026-09-10 | 16.240 | 16.350 | 15.790 | 15.850 | 15.332 | 26,890 |
| 2026-09-09 | 16.300 | 16.320 | 16.170 | 16.210 | 15.680 | 32,288 |
| 2026-09-08 | 16.450 | 16.500 | 16.290 | 16.300 | 15.767 | 17,561 |
| 2026-09-04 | 16.230 | 16.410 | 15.980 | 16.400 | 15.864 | 19,481 |
| 2026-09-03 | 16.230 | 16.290 | 16.010 | 16.195 | 15.666 | 11,943 |
| 2026-09-02 | 16.230 | 16.260 | 16.040 | 16.150 | 15.622 | 4,131 |
| 2026-09-01 | 16.340 | 16.350 | 16.056 | 16.090 | 15.564 | 15,760 |
| 2026-08-28 | 16.450 | 16.520 | 16.290 | 16.360 | 15.825 | 11,259 |
| 2026-08-27 | 16.290 | 16.430 | 16.160 | 16.360 | 15.825 | 7,802 |
| 2026-08-26 | 16.450 | 16.450 | 16.210 | 16.230 | 15.700 | 12,495 |
| 2026-08-25 | 16.410 | 16.445 | 16.270 | 16.350 | 15.816 | 5,576 |
| 2026-08-24 | 16.420 | 16.430 | 16.250 | 16.350 | 15.816 | 10,453 |
| 2026-08-21 | 16.460 | 16.480 | 16.260 | 16.320 | 15.787 | 6,374 |
| 2026-08-20 | 16.400 | 16.530 | 16.260 | 16.270 | 15.738 | 18,036 |
| 2026-08-19 | 16.320 | 16.610 | 16.320 | 16.400 | 15.864 | 18,006 |
| 2026-08-18 | 16.590 | 16.590 | 16.320 | 16.370 | 15.835 | 14,785 |
| 2026-08-17 | 16.560 | 16.600 | 16.370 | 16.460 | 15.922 | 13,556 |
| 2026-08-14 | 16.830 | 16.880 | 16.610 | 16.760 | 16.212 | 24,571 |
| 2026-08-13 | 16.770 | 16.790 | 16.610 | 16.770 | 15.990 | 21,924 |
| 2026-08-12 | 16.820 | 16.820 | 16.630 | 16.710 | 15.933 | 8,351 |
| 2026-08-11 | 16.690 | 16.750 | 16.430 | 16.730 | 15.952 | 9,147 |
| 2026-08-10 | 16.710 | 16.860 | 16.400 | 16.430 | 15.666 | 36,770 |
| 2026-08-07 | 16.680 | 16.880 | 16.550 | 16.800 | 16.018 | 21,771 |
| 2026-08-06 | 16.740 | 16.740 | 16.490 | 16.540 | 15.771 | 7,274 |
| 2026-08-05 | 16.590 | 16.642 | 16.290 | 16.560 | 15.790 | 11,750 |
| 2026-08-04 | 16.490 | 16.550 | 16.180 | 16.410 | 15.647 | 33,197 |
| 2026-08-03 | 16.600 | 16.620 | 16.400 | 16.450 | 15.685 | 18,068 |
| 2026-07-31 | 16.520 | 16.610 | 16.250 | 16.420 | 15.656 | 11,566 |
| 2026-07-30 | 16.400 | 16.560 | 16.180 | 16.360 | 15.599 | 9,214 |
| 2026-07-29 | 16.460 | 16.590 | 16.340 | 16.410 | 15.647 | 8,043 |
Page 1 of 21 · 1,232 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.