ARR - ARMOUR Residential REIT, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201727.2527.2927.0727.1327.13370,200
Oct 19, 201727.0427.2526.9127.2227.22654,900
Oct 18, 201727.1727.2227.0927.1427.14448,400
Oct 17, 201727.1527.2127.0427.1627.16635,200
Oct 16, 201727.0527.2227.0527.1327.13538,500
Oct 13, 201726.9527.0226.7626.9726.97531,400
Oct 13, 20170.19 Dividend
Oct 12, 201727.0427.1526.8427.0026.81586,600
Oct 11, 201726.9027.1326.9027.0726.88508,000
Oct 10, 201727.1027.1226.9026.9326.74548,900
Oct 09, 201726.7227.0726.7227.0026.81529,300
Oct 06, 201726.9526.9526.6026.7026.51616,300
Oct 05, 201727.0127.2426.9427.0226.83616,400
Oct 04, 201727.0727.1026.9227.0126.82410,100
Oct 03, 201727.1627.2327.0027.0726.88524,900
Oct 02, 201726.9127.2426.8527.2127.02714,300
Sep 29, 201726.8126.9326.7226.9026.71574,500
Sep 28, 201726.7426.8526.5326.8026.61695,000
Sep 27, 201726.6226.7526.4526.7426.55788,700
Sep 26, 201726.4726.7326.3726.5926.40432,700
Sep 25, 201726.3626.4626.2126.4226.23577,400
Sep 22, 201726.2526.3926.1826.3626.17466,700
Sep 21, 201726.1526.2126.0626.0725.89593,400
Sep 20, 201726.3726.4226.0726.2026.02797,100
Sep 19, 201726.2626.4526.2326.3126.121,058,800
Sep 18, 201726.3526.5326.1426.2626.081,351,800
Sep 15, 201726.7826.8626.3326.4026.216,629,700
Sep 14, 201726.8526.9426.5926.7826.591,337,200
Sep 14, 20170.19 Dividend
Sep 13, 201727.1127.2126.8427.0626.681,398,600
Sep 12, 201727.2127.5527.1027.2126.831,619,600
Sep 11, 201727.0027.3626.8527.2226.842,832,600
Sep 08, 201725.8126.0425.7625.9325.57273,600
Sep 07, 201725.8126.0425.7525.8125.45374,800
Sep 06, 201726.0526.1325.7525.8125.45585,600
Sep 05, 201726.6826.7326.0126.1325.76504,700
Sep 01, 201726.4526.7526.4026.6426.27348,700
Aug 31, 201726.3126.5726.2826.4126.04410,800
Aug 30, 201726.3826.4526.1826.2625.89434,900
Aug 29, 201726.5826.7526.3526.3726.00331,600
Aug 28, 201726.6226.6526.4626.5426.17287,800
Aug 25, 201726.5926.6626.4326.6226.25362,400
Aug 24, 201726.3926.6026.3726.5926.22253,900
Aug 23, 201726.3426.5926.3226.3425.97306,100
Aug 22, 201726.3326.4626.3126.3926.02514,000
Aug 21, 201726.3126.3926.0526.3325.96462,000
Aug 18, 201726.2626.4226.0926.3125.94555,700
Aug 17, 201726.2926.5526.2426.3425.97755,000
Aug 16, 201726.2026.3926.0726.1925.82690,200
Aug 15, 201725.9026.1925.8826.1525.78457,400
Aug 14, 201725.8726.1525.7825.9425.58482,400
Aug 11, 201725.4925.9625.4925.8025.44627,200
Aug 11, 20170.19 Dividend
Aug 10, 201725.9426.0325.7325.9025.35674,800
Aug 09, 201725.9826.1125.8525.9325.38461,600
Aug 08, 201725.8025.9925.7125.9325.38434,400
Aug 07, 201725.7025.8225.5225.7925.24567,800
Aug 04, 201725.6325.7425.3525.6825.13389,700
Aug 03, 201725.6325.7425.4325.6425.10594,200
Aug 02, 201725.5425.6825.4225.5825.04457,100
Aug 01, 201725.3125.5425.2325.5024.96649,900
Jul 31, 201725.2225.3925.0125.2624.72519,300
Jul 28, 201725.2925.2925.0225.1024.57295,100
Jul 27, 201725.1825.2524.8725.2424.70538,100
Jul 26, 201725.0725.1024.9124.9424.41393,500
Jul 25, 201725.1325.1924.8725.0124.48569,500
Jul 24, 201725.2325.3225.0225.0624.53325,400
Jul 21, 201725.1225.2224.8725.1924.65412,500
Jul 20, 201724.9925.1624.9524.9824.45325,400
Jul 19, 201724.8425.1424.8024.9624.43498,200
Jul 18, 201725.4425.4724.6624.8524.32631,500
Jul 17, 201725.4525.5925.3825.4824.94469,300
Jul 14, 201725.3125.4625.2225.3824.84270,700
Jul 13, 201725.4925.5025.1125.3124.77530,000
Jul 13, 20170.19 Dividend
Jul 12, 201725.4925.7025.4025.5724.84631,200
Jul 11, 201725.2625.4525.0025.4524.72780,500
Jul 10, 201724.9525.4224.8925.1024.38849,100
Jul 07, 201725.1525.2024.9124.9524.24484,300
Jul 06, 201725.2825.3225.0925.1324.41910,300
Jul 05, 201725.4025.6825.2325.4124.69840,400
Jul 03, 201725.1225.4425.0525.3724.65518,300
Jun 30, 201725.0925.3824.9625.0024.29857,200
Jun 29, 201725.2925.3924.8925.1024.381,716,600
Jun 28, 201725.9826.0025.3725.4124.692,285,600
Jun 27, 201726.2826.3025.9126.0025.266,910,000
Jun 26, 201727.3927.5027.0927.4826.70520,100
Jun 23, 201727.2827.4527.2327.3126.53556,800
Jun 22, 201727.3627.4327.2127.2326.45336,300
Jun 21, 201727.3927.6027.1827.2626.48375,600
Jun 20, 201727.4027.4727.2227.3626.58296,100
Jun 19, 201727.4027.5727.2927.4226.64322,000
Jun 16, 201726.8927.3826.8727.3526.57820,700
Jun 15, 201726.6127.0026.6126.9626.19342,700
Jun 14, 201726.5526.7926.5226.6925.93426,000
Jun 13, 201726.3826.6226.2326.5325.77314,500
Jun 13, 20170.19 Dividend
Jun 12, 201726.3026.5826.3026.5825.64526,700
Jun 09, 201726.1226.4526.1226.2825.35481,200
Jun 08, 201726.0426.2826.0026.1225.19432,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...