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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	15.56	15.54	15.54	15.58	15.3	12,751
October 14, 2025	15.59	15.8	15.56	15.8	15.37	7,808
October 13, 2025	15.86	15.54	15.3	15.92	15.43	6,009
October 10, 2025	15.85	15.67	15.43	15.95	15.57	15,838
October 09, 2025	15.9	15.84	15.6	15.98	15.83	9,322
October 08, 2025	15.66	15.86	15.62	15.88	15.66	7,867
October 07, 2025	15.54	15.64	15.4	15.73	15.49	7,921
October 06, 2025	15.58	15.52	15.28	15.58	15.37	7,077
October 03, 2025	15.43	15.54	15.45	15.73	15.43	9,272
October 02, 2025	15.43	15.31	15.31	15.6	15.27	17,060
October 01, 2025	14.91	15.19	15.19	15.28	14.9	18,266
September 30, 2025	14.7	14.79	14.79	14.86	14.65	5,344
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

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