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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.79	17.88	17.88	17.88	17.5	32,508
February 19, 2026	17.95	17.46	17.46	17.95	17.41	5,196
February 18, 2026	17.83	17.6	17.6	17.97	17.52	6,019
February 17, 2026	18.4	17.74	17.74	18.4	17.61	12,907
February 13, 2026	18.22	18.49	18.25	18.6	18.06	21,889
February 12, 2026	17.72	18.14	17.91	18.15	17.66	21,334
February 11, 2026	17.52	17.67	17.44	17.86	17.51	10,998
February 10, 2026	17.55	17.43	17.2	17.76	17.39	9,534
February 09, 2026	17.62	17.39	17.16	17.78	17.05	38,797
February 06, 2026	17.83	17.72	17.49	18	17.63	16,743
February 05, 2026	17.68	17.68	17.45	17.78	17.49	9,721
February 04, 2026	17.4	17.48	17.25	17.5	17.27	11,272
February 03, 2026	17.19	17.14	17.14	17.4	17	10,723
February 02, 2026	17.4	17.2	17.2	17.54	17.14	10,606
January 30, 2026	18.7	17.48	17.48	18.7	17.4	16,712
January 29, 2026	18.33	18.25	18.25	18.65	18.17	8,785
January 28, 2026	18.58	18.59	18.59	18.67	18.5	7,760
January 27, 2026	18.34	18.46	18.46	18.54	18.23	6,575
January 26, 2026	18.45	18.3	18.3	18.45	18.11	8,946
January 23, 2026	18.44	18.3	18.3	18.6	18.29	6,643
January 22, 2026	18.61	18.59	18.59	18.61	18.42	22,229
January 21, 2026	18.6	18.36	18.36	18.62	18.18	10,802
January 20, 2026	18.84	18.58	18.58	18.96	18.36	19,119
January 16, 2026	18.87	19.27	19.27	19.3	18.84	43,467
January 15, 2026	18.64	18.44	18.44	18.8	18.38	17,020
January 14, 2026	18.72	18.56	18.56	18.78	18.44	3,359
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

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