ARR - ARMOUR Residential REIT, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201916.9016.9816.8616.9316.93192,509
Oct 16, 201916.8316.9016.7816.8916.89503,900
Oct 15, 201916.7616.9716.7216.7816.78523,400
Oct 14, 201916.6716.8016.6116.7316.73532,700
Oct 11, 201916.8916.8916.6116.6816.68697,600
Oct 11, 20190.17 Dividend
Oct 10, 201916.7016.9016.6916.8216.65840,300
Oct 09, 201916.7216.7716.6616.6616.49472,700
Oct 08, 201916.6316.7616.5716.6816.51480,000
Oct 07, 201916.5716.7916.5616.6816.51669,600
Oct 04, 201916.4516.5716.3916.5716.40417,800
Oct 03, 201916.3316.5516.2616.4516.28495,500
Oct 02, 201916.4916.5616.2316.3716.20656,400
Oct 01, 201916.7816.8516.4416.5516.38640,000
Sep 30, 201916.7316.7916.6616.7516.58686,200
Sep 27, 201916.8516.8716.6716.7016.53378,000
Sep 26, 201916.9117.0216.8016.8016.63658,900
Sep 25, 201916.8217.0316.8216.9116.74636,600
Sep 24, 201917.0517.1516.8016.8116.64962,100
Sep 23, 201917.0017.1616.9817.0316.86641,400
Sep 20, 201917.0917.1917.0017.0816.911,875,900
Sep 19, 201917.0217.1817.0117.0516.88397,500
Sep 18, 201917.0517.1616.9717.0216.85414,300
Sep 17, 201916.9417.0416.8517.0316.86437,500
Sep 16, 201917.0617.1116.8616.9816.81632,800
Sep 13, 201917.1617.3317.0217.1216.95523,300
Sep 13, 20190.17 Dividend
Sep 12, 201917.3817.4717.1917.2616.92861,800
Sep 11, 201917.0317.3517.0017.3316.991,078,700
Sep 10, 201916.6417.0416.6416.9616.62966,000
Sep 09, 201916.3316.6816.3316.6416.31638,600
Sep 06, 201916.3816.4216.1516.3015.98623,500
Sep 05, 201916.3916.5416.2616.3616.04607,200
Sep 04, 201916.4416.4416.2616.3115.99571,400
Sep 03, 201916.3416.3816.0616.2815.961,030,900
Aug 30, 201916.3116.4516.2216.4216.091,181,800
Aug 29, 201916.4516.4616.0016.3416.021,012,500
Aug 28, 201916.3316.4416.2016.3716.04769,800
Aug 27, 201916.8816.9016.3116.4216.09768,400
Aug 26, 201916.8116.9016.7616.8016.47630,700
Aug 23, 201916.8217.0216.6716.7416.411,136,400
Aug 22, 201916.9317.0116.9016.9516.61723,100
Aug 21, 201917.0717.1616.9116.9316.59934,400
Aug 20, 201917.1217.2217.1017.1116.77490,400
Aug 19, 201917.0917.1316.6517.1216.78638,000
Aug 16, 201916.8217.0416.7716.9616.62849,900
Aug 15, 201916.6516.8516.6516.7516.42688,400
Aug 14, 201917.0317.0516.6216.6216.29851,200
Aug 14, 20190.17 Dividend
Aug 13, 201917.3517.4617.2117.2316.72558,600
Aug 12, 201917.5017.5217.3217.3216.81392,900
Aug 09, 201917.6117.6117.3617.5016.98557,300
Aug 08, 201917.2517.7017.1617.6517.13685,100
Aug 07, 201917.3017.3217.0617.2516.74968,900
Aug 06, 201917.4417.4817.2417.3816.87791,100
Aug 05, 201917.6217.7117.3017.4216.91986,500
Aug 02, 201917.7617.8217.6117.7417.22698,600
Aug 01, 201917.9017.9817.7217.7717.25743,200
Jul 31, 201917.9818.0917.7717.8717.34794,800
Jul 30, 201917.4618.0517.3818.0417.51949,200
Jul 29, 201918.0518.1717.9017.9217.39694,700
Jul 26, 201918.0018.1117.9518.0417.51782,100
Jul 25, 201918.7418.8517.8217.9817.451,781,100
Jul 24, 201918.6218.7118.5118.7118.16516,300
Jul 23, 201918.5618.6518.5218.6218.07341,200
Jul 22, 201918.4718.6418.4718.5818.03457,400
Jul 19, 201918.5618.5918.4418.4417.90801,600
Jul 18, 201918.6718.6918.5618.6018.05396,000
Jul 17, 201918.6018.7218.5718.6918.14386,500
Jul 16, 201918.5718.7418.5018.6418.09508,100
Jul 15, 201918.4618.5918.4118.5818.03384,400
Jul 12, 201918.6718.7018.4018.4417.90712,800
Jul 12, 20190.17 Dividend
Jul 11, 201918.9518.9618.7018.8418.12689,800
Jul 10, 201918.8318.9518.8018.8918.17450,300
Jul 09, 201918.7518.8318.6718.7818.06435,600
Jul 08, 201918.7318.9218.6918.7618.04694,300
Jul 05, 201918.6818.8918.6018.8518.13636,600
Jul 03, 201918.4918.7218.4718.6817.96292,500
Jul 02, 201918.5518.6118.3718.4517.74478,100
Jul 01, 201918.7118.7418.4318.5317.82675,800
Jun 28, 201918.6018.9018.5818.6417.931,974,000
Jun 27, 201918.3518.5918.3418.5917.88501,100
Jun 26, 201918.4718.5018.2818.2817.58499,700
Jun 25, 201918.3918.5018.3318.4517.74481,900
Jun 24, 201918.2018.4418.1918.3617.66939,200
Jun 21, 201918.2818.3518.2218.2617.561,453,700
Jun 20, 201918.3618.4218.2818.3517.65551,200
Jun 19, 201918.2418.3118.1018.3117.61620,900
Jun 18, 201918.1718.3218.1318.1817.48662,700
Jun 17, 201918.4918.5018.0618.1017.411,058,000
Jun 14, 201918.3018.5018.3018.4317.72628,700
Jun 14, 20190.19 Dividend
Jun 13, 201918.4818.6018.4218.5117.62694,000
Jun 12, 201918.2718.4318.2518.3817.49600,100
Jun 11, 201918.3518.3518.1718.2217.34529,100
Jun 10, 201918.2018.2718.0418.2317.35525,200
Jun 07, 201918.2918.2918.0118.1717.30898,300
Jun 06, 201918.1518.2417.9718.2417.36611,200
Jun 05, 201918.1718.1817.9618.0517.18635,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...