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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	14.64	14.63	14.63	14.67	14.45	11,871
September 26, 2025	14.35	14.66	14.66	14.67	14.35	10,965
September 25, 2025	14.15	14.18	14.18	14.28	14	4,771
September 24, 2025	14.25	14.11	14.11	14.25	14.1	5,392
September 23, 2025	14.05	14.2	14.2	14.21	14	4,825
September 22, 2025	14.63	14.18	14.18	14.63	14.15	9,878
September 19, 2025	14.8	14.68	14.68	14.96	14.47	30,572
September 18, 2025	15.05	14.83	14.83	15.05	14.74	16,984
September 17, 2025	14.93	15.09	15.09	15.12	14.9	9,954
September 16, 2025	15.08	14.95	14.95	15.11	14.94	9,709
September 15, 2025	15.19	15	15	15.19	14.96	14,270
September 12, 2025	15.25	15.29	15.05	15.35	15.2	5,935
September 11, 2025	15.5	15.37	15.13	15.58	15.36	12,285
September 10, 2025	15.64	15.46	15.22	15.74	15.4	10,496
September 09, 2025	15.76	15.67	15.42	15.9	15.6	9,706
September 08, 2025	15.89	15.91	15.66	15.91	15.77	7,775
September 05, 2025	15.77	15.87	15.87	15.93	15.73	15,566
September 04, 2025	15.36	15.56	15.56	15.66	15.36	12,574
September 03, 2025	15.19	15.31	15.31	15.31	15.11	8,095
September 02, 2025	15.2	15.18	15.18	15.26	15.01	9,868
August 29, 2025	15.08	15.1	15.1	15.21	15.08	8,636
August 28, 2025	15.12	15.2	15.2	15.32	15.12	16,276
August 27, 2025	15.12	15.08	15.08	15.25	15.05	4,549
August 26, 2025	15.05	15.09	15.09	15.09	14.8	13,720
August 22, 2025	14.78	15.09	15.08	15.17	14.76	35,216
August 21, 2025	14.74	14.7	14.7	14.74	14.65	4,819
August 20, 2025	14.7	14.67	14.67	14.77	14.62	13,403
August 19, 2025	14.88	14.72	14.72	14.94	14.69	12,122
August 18, 2025	15.09	15.04	15.04	15.13	14.94	5,160
August 15, 2025	15.18	15.01	15.04	15.18	15.01	15,251
August 14, 2025	15.45	15.3	15.06	15.47	15.22	10,319
August 13, 2025	15.19	15.32	15.08	15.44	15.12	10,006
August 12, 2025	14.95	15.07	14.83	15.16	14.94	23,430
August 11, 2025	15.66	15.08	14.84	15.7	15.08	18,562
August 08, 2025	15.95	15.77	15.77	15.97	15.74	27,655
August 07, 2025	16.1	15.88	15.88	16.11	15.88	15,115
August 06, 2025	16.44	16.11	16.11	16.44	16.11	65,306
August 05, 2025	16.88	16.8	16.8	16.9	16.7	50,344
August 04, 2025	16.46	16.63	16.63	16.65	16.42	10,457
August 01, 2025	16.22	16.3	16.3	16.51	16.16	5,606
July 31, 2025	16.49	16.34	16.34	16.49	16.3	3,871
July 30, 2025	16.7	16.69	16.69	16.7	16.57	12,436
July 29, 2025	16.61	16.67	16.67	16.67	16.55	3,331
July 28, 2025	16.85	16.67	16.67	16.88	16.67	5,672
July 25, 2025	16.7	16.68	16.68	16.77	16.63	2,959
July 24, 2025	16.72	16.7	16.7	16.88	16.4	8,086
July 23, 2025	16.72	16.75	16.75	16.87	16.65	6,065
July 22, 2025	16.31	16.45	16.45	16.57	16.29	8,063
July 21, 2025	16.49	16.42	16.42	16.61	16.28	5,167
July 18, 2025	16.61	16.46	16.46	16.73	16.44	5,480
July 17, 2025	16.52	16.58	16.58	16.69	16.44	7,668
July 16, 2025	16.56	16.39	16.39	16.58	16.28	3,334
July 15, 2025	16.58	16.55	16.55	16.66	16.34	14,266
July 14, 2025	16.85	16.67	16.43	17	16.61	20,120
July 11, 2025	16.94	16.89	16.89	17	16.84	11,989
July 10, 2025	16.85	16.93	16.93	16.96	16.85	4,379
July 09, 2025	16.79	16.82	16.82	16.89	16.75	7,838
July 08, 2025	16.65	16.67	16.67	16.76	16.64	4,459
July 07, 2025	16.83	16.73	16.73	16.97	16.7	6,820
July 03, 2025	16.82	16.87	16.87	16.96	16.8	2,732

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