ARMOUR Residential REIT, Inc. - ARR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	18.74	18.68	18.68	18.85	18.67	1.09M
December 24, 2024	18.67	18.8	18.8	18.82	18.6	192,265
December 23, 2024	18.81	18.69	18.69	18.9	18.5	1.33M
December 20, 2024	18.43	18.85	18.85	19.22	18.37	7.32M
December 19, 2024	18.68	18.52	18.52	18.9	18.48	2.15M
December 18, 2024	19.04	18.47	18.47	19.22	18.45	2.18M
December 17, 2024	19.06	19.03	19.03	19.27	18.97	2M
December 16, 2024	19.12	19.17	19.17	19.35	19.04	2.15M
December 13, 2024	19.45	19.38	19.38	19.48	19.34	470,493
December 12, 2024	19.46	19.45	19.45	19.57	19.36	1.32M
December 11, 2024	19.47	19.46	19.46	19.54	19.29	1.45M
December 10, 2024	19.5	19.43	19.43	19.64	19.42	1.35M
December 09, 2024	19.4	19.46	19.46	19.61	19.36	1.54M
December 06, 2024	19.09	19.31	19.31	19.39	19.06	1.76M
December 05, 2024	19.07	18.99	18.99	19.19	18.94	1.69M
December 04, 2024	19.12	19.08	19.08	19.26	19.03	1.34M
December 03, 2024	19.18	19.1	19.1	19.24	19.02	1.29M
December 02, 2024	18.95	19.12	19.12	19.17	18.83	1.48M
November 29, 2024	18.85	18.92	18.92	18.96	18.81	730,814
November 27, 2024	18.78	18.87	18.87	18.94	18.78	803,273
November 26, 2024	18.79	18.71	18.71	18.8	18.57	1.06M
November 25, 2024	18.83	18.81	18.81	18.97	18.81	1.46M
November 22, 2024	18.7	18.69	18.69	18.8	18.65	1.24M
November 21, 2024	18.39	18.7	18.7	18.76	18.36	1.37M
November 20, 2024	18.76	18.43	18.43	18.76	18.23	1.84M
November 19, 2024	18.65	18.81	18.81	18.91	18.65	1.79M
November 18, 2024	18.75	18.8	18.8	18.85	18.42	2.9M
November 15, 2024	18.79	18.88	18.88	18.9	18.54	1.23M
November 14, 2024	19.13	18.96	18.96	19.2	18.95	2.11M
November 13, 2024	19.28	19.12	19.12	19.28	19.05	663,305
November 12, 2024	19.4	19.01	19.01	19.43	18.93	2.06M
November 11, 2024	19.5	19.42	19.42	19.66	19.34	1.59M
November 08, 2024	19.03	19.31	19.31	19.45	19.02	2.37M
November 07, 2024	18.78	18.99	18.99	19.12	18.78	2.3M
November 06, 2024	18.85	18.73	18.73	18.85	18.12	2.51M
November 05, 2024	18.59	18.74	18.74	18.77	18.41	1.88M
November 04, 2024	18.5	18.62	18.62	18.76	18.38	1.54M
November 01, 2024	18.84	18.59	18.59	18.93	18.52	2.12M
October 31, 2024	18.92	18.75	18.75	18.95	18.72	1.9M
October 30, 2024	19.06	19.01	19.01	19.16	18.94	2.06M
October 29, 2024	19	19.01	19.01	19.06	18.6	2.29M
October 28, 2024	19.46	19.1	19.1	19.46	18.83	3.04M
October 25, 2024	19.74	19.39	19.39	19.77	19.39	1.66M
October 24, 2024	19.61	19.29	19.29	19.7	19.23	753,023
October 23, 2024	19.64	19.58	19.58	19.76	19.43	1.39M
October 22, 2024	20	19.69	19.69	20.01	19.61	1.28M
October 21, 2024	20.34	19.97	19.97	20.39	19.95	1.01M
October 18, 2024	20.13	20.36	20.36	20.36	20.1	1.06M
October 17, 2024	20.06	20.1	20.1	20.2	20.01	1M
October 16, 2024	19.69	20.12	20.12	20.14	19.69	1.81M
October 15, 2024	19.59	19.64	19.64	19.76	19.52	1.21M
October 14, 2024	19.75	19.83	19.59	19.87	19.67	1.58M
October 11, 2024	19.8	19.73	19.73	19.8	19.68	95,348
October 10, 2024	19.7	19.77	19.77	19.8	19.6	949,541
October 09, 2024	19.7	19.66	19.66	19.83	19.59	718,868
October 08, 2024	19.52	19.66	19.66	19.77	19.44	1.15M
October 07, 2024	20	19.51	19.51	20	19.37	1.55M
October 04, 2024	19.92	19.76	19.76	19.98	19.61	1.2M
October 03, 2024	19.94	19.87	19.87	19.97	19.71	1.17M
October 02, 2024	20.01	19.95	19.95	20.05	19.88	1.09M

ARMOUR Residential REIT, Inc. (ARR) NYSE