U.S. Markets close in 4 hrs 52 mins

ARMOUR Residential REIT, Inc. (ARR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.05+0.11 (+0.44%)
As of 11:08AM EDT. Market open.
People also watch
CYSIVRAGNCTWOCIM
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201725.1825.1824.8725.0525.05166,000
Jul 26, 201725.0725.1024.9124.9424.94382,800
Jul 25, 201725.1325.1924.8725.0125.01569,500
Jul 24, 201725.2325.3225.0225.0625.06325,400
Jul 21, 201725.1225.2224.8725.1925.19412,500
Jul 20, 201724.9925.1624.9524.9824.98325,400
Jul 19, 201724.8425.1424.8024.9624.96498,200
Jul 18, 201725.4425.4724.6624.8524.85631,500
Jul 17, 201725.4525.5925.3825.4825.48469,300
Jul 14, 201725.3125.4625.2225.3825.38270,700
Jul 13, 201725.4925.5025.1125.3125.31530,000
Jul 13, 20170.19 Dividend
Jul 12, 201725.4925.7025.4025.5725.38631,200
Jul 11, 201725.2625.4525.0025.4525.26780,500
Jul 10, 201724.9525.4224.8925.1024.91849,100
Jul 07, 201725.1525.2024.9124.9524.76484,300
Jul 06, 201725.2825.3225.0925.1324.94910,300
Jul 05, 201725.4025.6825.2325.4125.22840,400
Jul 03, 201725.1225.4425.0525.3725.18518,300
Jun 30, 201725.0925.3824.9625.0024.81853,700
Jun 29, 201725.2925.3924.8925.1024.911,716,600
Jun 28, 201725.9826.0025.3725.4125.222,285,600
Jun 27, 201726.2826.3025.9126.0025.816,910,000
Jun 26, 201727.3927.5027.0927.4827.28520,100
Jun 23, 201727.2827.4527.2327.3127.11556,800
Jun 22, 201727.3627.4327.2127.2327.03336,300
Jun 21, 201727.3927.6027.1827.2627.06375,600
Jun 20, 201727.4027.4727.2227.3627.16296,100
Jun 19, 201727.4027.5727.2927.4227.22322,000
Jun 16, 201726.8927.3826.8727.3527.15820,700
Jun 15, 201726.6127.0026.6126.9626.76342,700
Jun 14, 201726.5526.7926.5226.6926.49426,000
Jun 13, 201726.3826.6226.2326.5326.33314,500
Jun 13, 20170.19 Dividend
Jun 12, 201726.3026.5826.3026.5826.19526,700
Jun 09, 201726.1226.4526.1226.2825.90481,200
Jun 08, 201726.0426.2826.0026.1225.74432,700
Jun 07, 201726.0426.0625.8726.0325.65257,600
Jun 06, 201726.0926.0925.8725.9825.60343,100
Jun 05, 201726.1026.1525.8225.9925.61521,200
Jun 02, 201726.0526.2026.0126.1125.73342,900
Jun 01, 201726.0526.0925.9226.0025.62450,400
May 31, 201725.8626.0625.6925.9925.61474,300
May 30, 201725.9225.9625.7125.8525.47343,600
May 26, 201725.8925.9425.6525.9125.53250,800
May 25, 201725.6725.9925.6025.8725.49348,300
May 24, 201725.6225.7225.2825.6825.31399,500
May 23, 201725.4425.6225.2625.5725.20291,500
May 22, 201725.1525.4925.1525.3725.00303,700
May 19, 201725.0625.3524.9925.1524.78331,200
May 18, 201724.8025.2024.6825.0624.70330,500
May 17, 201724.9425.1324.8524.8624.50302,700
May 16, 201724.9825.2324.9025.0424.68341,900
May 15, 201724.7725.0224.6624.9624.60228,700
May 12, 201724.8324.9324.6124.7024.34229,500
May 11, 201724.8324.9224.6824.8224.46257,700
May 11, 20170.19 Dividend
May 10, 201724.7925.0924.7025.0824.53439,000
May 09, 201725.3825.3824.6924.7824.24629,900
May 08, 201725.3425.4425.2425.3424.78440,600
May 05, 201725.0725.4224.9225.3424.78591,500
May 04, 201725.4225.4224.7825.0024.45452,500
May 03, 201725.0025.5024.9525.3524.79694,100
May 02, 201724.7025.3624.6524.9924.441,040,900
May 01, 201724.1524.6024.1124.4123.87429,800
Apr 28, 201724.5524.5924.0424.0723.54562,200
Apr 27, 201724.3724.6224.3124.5223.98392,700
Apr 26, 201724.0124.4924.0124.3723.83350,900
Apr 25, 201723.9024.2123.8924.0623.53384,900
Apr 24, 201723.7923.9823.7523.9423.41333,300
Apr 21, 201723.5923.8423.5123.7523.23306,000
Apr 20, 201723.5423.7123.4323.5723.05309,200
Apr 19, 201723.6223.6623.4723.5423.02335,300
Apr 18, 201723.6123.7123.5323.6023.08286,100
Apr 17, 201723.3623.6523.3423.6523.13373,700
Apr 13, 201723.2023.3823.1723.3122.80327,400
Apr 12, 201723.3023.3523.1223.2022.69328,100
Apr 12, 20170.19 Dividend
Apr 11, 201723.3623.6523.2023.5522.85572,900
Apr 10, 201723.1323.4423.0523.3622.66562,800
Apr 07, 201723.1023.2323.0123.0422.35465,000
Apr 06, 201722.9923.1322.7923.1122.42336,400
Apr 05, 201723.1223.1922.9222.9922.30542,700
Apr 04, 201722.8323.1322.7623.1122.42395,800
Apr 03, 201722.7622.9022.7322.8222.14373,400
Mar 31, 201722.8022.8722.5722.7122.03562,600
Mar 30, 201723.1623.2022.8222.8522.17433,200
Mar 29, 201722.8423.1822.8123.1322.44549,500
Mar 28, 201722.2822.8522.2222.8122.13639,800
Mar 27, 201722.1222.3422.0822.2921.62249,500
Mar 24, 201722.2622.4322.1022.1221.46366,400
Mar 23, 201722.2522.4422.1422.3221.65386,000
Mar 22, 201722.1322.2522.0822.2321.57386,200
Mar 21, 201722.0422.2521.9222.1421.48538,300
Mar 20, 201722.1422.1621.9422.0121.35362,400
Mar 17, 201721.9722.1521.8822.1421.48676,700
Mar 16, 201721.7721.9821.7321.9221.26386,800
Mar 15, 201721.3321.8021.3321.7521.10411,300
Mar 14, 201721.5621.5721.3021.3120.67307,000
Mar 13, 201721.7121.8721.5421.5820.94329,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...