ARMOUR Residential REIT, Inc. - 0HHU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.71	18.7	18.7	18.79	18.59	13,997
January 12, 2026	18.13	18.54	18.54	18.54	18.11	15,239
January 09, 2026	18.4	18.42	18.42	18.54	18.12	46,057
January 08, 2026	18.15	18.3	18.3	18.3	18.08	14,976
January 07, 2026	18.28	18.11	18.11	18.49	18.1	8,722
January 06, 2026	18.22	18.16	18.16	18.26	18.06	5,773
January 05, 2026	18.07	17.98	17.98	18.14	17.81	10,953
January 02, 2026	17.76	17.83	17.83	18.04	17.65	14,551
December 31, 2025	17.58	17.74	17.74	17.74	17.58	3,328
December 30, 2025	17.61	17.56	17.56	17.61	17.5	1,246
December 29, 2025	17.58	17.54	17.54	17.6	17.37	9,088
December 24, 2025	17.6	17.51	17.5	17.63	17.44	1,658
December 23, 2025	17.78	17.54	17.54	17.8	17.51	13,715
December 22, 2025	17.42	17.64	17.64	17.64	17.32	9,708
December 19, 2025	17.21	17.46	17.46	17.47	17.02	24,458
December 18, 2025	17.05	17.15	17.15	17.15	16.98	8,545
December 17, 2025	16.98	16.92	16.92	17.03	16.8	7,235
December 16, 2025	17.02	17.01	17.01	17.1	16.98	24,899
December 15, 2025	16.78	16.96	16.96	16.99	16.74	37,438
December 12, 2025	17.03	17	16.76	17.23	16.98	12,974
December 11, 2025	16.84	17.02	16.78	17.03	16.73	11,423
December 10, 2025	16.79	16.82	16.58	16.91	16.72	9,385
December 09, 2025	17.35	16.81	16.57	17.41	16.8	16,900
December 08, 2025	17.6	17.36	17.12	17.63	17.28	19,621
December 05, 2025	17.45	17.59	17.59	17.63	17.42	3,328
December 04, 2025	17.54	17.56	17.56	17.57	17.47	6,055
December 03, 2025	17.34	17.42	17.42	17.46	17.32	5,264
December 02, 2025	17.3	17.36	17.36	17.36	17.23	4,654
December 01, 2025	17.4	17.24	17.24	17.52	17.24	8,744
November 28, 2025	17.44	17.53	17.53	17.72	17.44	5,200
November 26, 2025	17.08	17.45	17.45	17.48	17.07	10,943
November 25, 2025	16.73	16.95	16.95	17.13	16.73	22,445
November 24, 2025	16.69	16.66	16.66	16.85	16.57	4,505
November 21, 2025	16.3	16.68	16.68	16.68	16.3	5,806
November 20, 2025	16.47	16.39	16.39	16.64	16.36	14,458
November 19, 2025	16.64	16.59	16.59	16.76	16.57	2,859
November 18, 2025	16.47	16.45	16.45	16.59	16.3	8,882
November 17, 2025	16.58	16.58	16.58	16.63	16.37	6,653
November 14, 2025	16.53	16.66	16.66	16.78	16.45	6,471
November 13, 2025	16.82	16.64	16.64	16.82	16.54	11,985
November 12, 2025	17.07	16.84	16.84	17.14	16.74	16,983
November 11, 2025	16.89	17.04	17.04	17.05	16.83	4,720
November 10, 2025	16.83	16.89	16.89	17.06	16.79	8,179
November 07, 2025	16.54	16.77	16.77	16.79	16.35	4,497
November 06, 2025	16.69	16.7	16.7	16.76	16.57	4,297
November 05, 2025	16.5	16.62	16.62	16.69	16.5	26,156
November 04, 2025	16.22	16.43	16.43	16.45	16.21	9,989
November 03, 2025	16.25	16.34	16.34	16.42	16.09	5,804
October 31, 2025	15.98	16.13	16.13	16.15	15.9	5,361
October 30, 2025	16.23	15.84	15.84	16.23	15.83	4,418
October 29, 2025	16.31	16.28	16.28	16.55	16.24	12,301
October 28, 2025	16.39	16.34	16.34	16.48	16.28	4,528
October 27, 2025	16.5	16.32	16.32	16.59	16.28	14,906
October 24, 2025	16.04	16.48	16.48	16.48	15.94	20,333
October 23, 2025	15.77	15.85	15.85	16.03	15.76	38,334
October 22, 2025	15.74	15.58	15.58	15.84	15.53	6,382
October 21, 2025	15.73	15.63	15.63	15.75	15.62	5,304
October 20, 2025	15.63	15.79	15.79	15.84	15.63	5,596
October 17, 2025	15	15.47	15.47	15.6	15	9,467
October 16, 2025	15.54	15.53	15.53	15.75	15.53	13,512

ARMOUR Residential REIT, Inc. (0HHU.L) LSE