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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	16.75	16.84	16.84	16.87	16.72	3,774
July 01, 2025	16.76	16.72	16.72	16.85	16.68	4,530
June 30, 2025	16.64	16.72	16.72	16.82	16.51	10,638
June 27, 2025	16.73	16.64	16.64	16.85	16.56	2,406
June 26, 2025	16.57	16.62	16.62	16.65	16.52	3,174
June 25, 2025	16.49	16.6	16.6	16.6	16.38	6,996
June 24, 2025	16.51	16.53	16.53	16.55	16.44	1,060
June 23, 2025	16.43	16.28	16.28	16.47	16.07	21,408
June 20, 2025	16.64	16.66	16.66	16.7	16.53	5,249
June 18, 2025	15.8	16.58	16.58	16.71	15.8	6,242
June 17, 2025	16.45	16.25	16.25	16.45	16.25	5,301
June 16, 2025	16.75	16.58	16.58	16.75	16.53	19,917
June 13, 2025	16.8	16.79	16.55	16.88	16.68	14,826
June 12, 2025	16.82	16.91	16.67	16.91	16.76	1,667
June 11, 2025	16.77	16.86	16.62	16.9	16.77	4,961
June 10, 2025	16.72	16.75	16.51	16.76	16.63	3,930

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