NYSE - Nasdaq Real Time Price USD

ARMOUR Residential REIT, Inc. (ARR)

18.37 +0.20 (+1.10%)
At close: April 22 at 4:00 PM EDT
18.48 +0.11 (+0.60%)
After hours: April 22 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 18.18 18.43 18.12 18.37 18.37 776,800
Apr 19, 2024 17.77 18.22 17.71 18.17 18.17 971,100
Apr 18, 2024 17.68 17.83 17.54 17.71 17.71 869,200
Apr 17, 2024 17.50 17.73 17.45 17.51 17.51 757,000
Apr 16, 2024 17.66 17.66 17.35 17.36 17.36 1,079,600
Apr 15, 2024 18.46 18.48 17.58 17.82 17.82 1,705,500
Apr 12, 2024 0.24 Dividend
Apr 12, 2024 18.39 18.68 18.29 18.42 18.42 856,600
Apr 11, 2024 18.69 18.79 18.23 18.76 18.52 1,920,500
Apr 10, 2024 19.38 19.38 18.35 18.51 18.27 3,041,800
Apr 9, 2024 19.52 19.85 19.48 19.78 19.53 1,413,200
Apr 8, 2024 19.50 19.66 19.31 19.48 19.23 833,400
Apr 5, 2024 19.22 19.46 19.11 19.45 19.20 711,100
Apr 4, 2024 19.57 19.78 19.26 19.29 19.04 939,400
Apr 3, 2024 19.30 19.45 19.19 19.34 19.09 785,100
Apr 2, 2024 19.46 19.58 19.32 19.35 19.10 1,173,300
Apr 1, 2024 19.70 19.73 19.58 19.62 19.37 845,500
Mar 28, 2024 19.61 19.81 19.54 19.77 19.52 911,300
Mar 27, 2024 19.14 19.63 19.09 19.61 19.36 1,185,500
Mar 26, 2024 19.38 19.38 18.99 19.02 18.78 752,100
Mar 25, 2024 19.26 19.55 19.16 19.20 18.95 824,200
Mar 22, 2024 19.49 19.54 19.22 19.24 18.99 595,900
Mar 21, 2024 19.32 19.49 19.18 19.43 19.18 750,700
Mar 20, 2024 18.90 19.44 18.77 19.30 19.05 931,900
Mar 19, 2024 18.64 18.90 18.55 18.89 18.65 860,400
Mar 18, 2024 18.83 18.88 18.58 18.69 18.45 1,106,800
Mar 15, 2024 18.54 18.84 18.52 18.78 18.54 2,182,600
Mar 14, 2024 0.24 Dividend
Mar 14, 2024 19.40 19.51 18.64 18.72 18.48 1,926,100
Mar 13, 2024 19.78 20.05 19.77 19.83 19.34 1,520,300
Mar 12, 2024 19.62 19.76 19.42 19.75 19.26 1,031,100
Mar 11, 2024 19.43 19.73 19.40 19.67 19.18 1,010,700
Mar 8, 2024 19.52 19.77 19.38 19.48 19.00 718,100
Mar 7, 2024 19.47 19.55 19.33 19.36 18.88 920,100
Mar 6, 2024 19.47 19.53 19.32 19.32 18.84 835,600
Mar 5, 2024 19.30 19.46 18.97 19.22 18.74 1,780,000
Mar 4, 2024 19.72 19.78 19.27 19.32 18.84 1,114,900
Mar 1, 2024 19.80 19.96 19.60 19.73 19.24 960,600
Feb 29, 2024 19.25 19.84 19.19 19.80 19.31 1,325,000
Feb 28, 2024 18.94 19.11 18.85 19.04 18.57 683,300
Feb 27, 2024 19.00 19.14 18.86 19.09 18.62 844,700
Feb 26, 2024 19.00 19.20 18.83 18.83 18.36 784,600
Feb 23, 2024 18.96 19.17 18.84 19.02 18.55 699,200
Feb 22, 2024 18.83 19.05 18.73 18.92 18.45 811,100
Feb 21, 2024 18.71 18.91 18.64 18.88 18.41 727,300
Feb 20, 2024 18.94 19.08 18.71 18.80 18.33 1,085,300
Feb 16, 2024 19.03 19.41 18.88 19.12 18.65 1,238,800
Feb 15, 2024 18.34 19.30 18.34 19.29 18.81 2,370,700
Feb 14, 2024 0.24 Dividend
Feb 14, 2024 18.40 18.45 18.03 18.27 17.82 1,149,400
Feb 13, 2024 18.84 18.90 18.40 18.41 17.72 1,925,600
Feb 12, 2024 18.91 19.34 18.87 19.26 18.54 1,018,300
Feb 9, 2024 18.62 18.92 18.55 18.85 18.14 1,040,100
Feb 8, 2024 18.54 18.72 18.38 18.56 17.86 1,189,600
Feb 7, 2024 18.97 18.99 18.35 18.49 17.80 1,213,000
Feb 6, 2024 18.78 19.03 18.65 18.85 18.14 1,057,200
Feb 5, 2024 19.06 19.07 18.32 18.80 18.10 1,645,200
Feb 2, 2024 19.24 19.50 19.03 19.32 18.60 1,001,300
Feb 1, 2024 19.15 19.65 18.81 19.57 18.84 1,468,200
Jan 31, 2024 19.42 19.73 19.05 19.05 18.34 1,300,300
Jan 30, 2024 20.17 20.20 19.44 19.44 18.71 1,399,400
Jan 29, 2024 19.87 20.33 19.87 20.28 19.52 1,198,600
Jan 26, 2024 19.86 20.06 19.77 19.86 19.12 932,300
Jan 25, 2024 19.63 19.87 19.48 19.86 19.12 889,300
Jan 24, 2024 19.61 19.71 19.41 19.46 18.73 926,600
Jan 23, 2024 19.10 19.44 18.87 19.41 18.68 1,535,700
Jan 22, 2024 19.17 19.37 18.84 19.01 18.30 1,099,100
Jan 19, 2024 19.16 19.16 18.74 19.03 18.32 1,158,300
Jan 18, 2024 19.18 19.33 18.76 19.04 18.33 1,047,100
Jan 17, 2024 19.25 19.67 19.02 19.11 18.39 1,197,400
Jan 16, 2024 19.55 19.64 19.20 19.46 18.73 944,500
Jan 12, 2024 0.24 Dividend
Jan 12, 2024 19.57 19.90 19.50 19.79 19.05 1,023,100
Jan 11, 2024 19.96 19.97 19.42 19.74 18.77 1,589,000
Jan 10, 2024 19.96 20.12 19.76 19.98 19.00 1,181,800
Jan 9, 2024 19.51 19.94 19.34 19.90 18.92 1,419,700
Jan 8, 2024 18.95 19.64 18.84 19.63 18.67 1,107,800
Jan 5, 2024 18.46 18.96 18.37 18.96 18.03 1,123,500
Jan 4, 2024 18.67 18.79 18.48 18.49 17.58 1,350,200
Jan 3, 2024 18.63 18.70 18.26 18.63 17.71 1,428,500
Jan 2, 2024 19.21 19.21 18.66 18.88 17.95 1,562,900
Dec 29, 2023 19.69 19.72 19.30 19.32 18.37 1,251,900
Dec 28, 2023 19.83 19.94 19.71 19.82 18.85 854,700
Dec 27, 2023 19.83 20.05 19.72 19.92 18.94 910,000
Dec 26, 2023 19.66 19.95 19.65 19.78 18.81 997,800
Dec 22, 2023 19.59 19.82 19.54 19.62 18.66 937,400
Dec 21, 2023 19.15 19.53 19.04 19.53 18.57 1,202,300
Dec 20, 2023 19.09 19.48 18.96 18.99 18.06 1,436,000
Dec 19, 2023 19.00 19.18 18.90 19.11 18.17 1,399,400
Dec 18, 2023 18.80 19.22 18.76 18.91 17.98 2,599,000
Dec 15, 2023 19.38 19.66 19.26 19.29 18.34 3,857,500
Dec 14, 2023 0.40 Dividend
Dec 14, 2023 18.67 20.05 18.53 19.84 18.86 3,910,800
Dec 13, 2023 19.18 20.07 18.93 19.83 18.47 2,656,200
Dec 12, 2023 18.96 19.27 18.75 19.07 17.77 1,430,600
Dec 11, 2023 19.03 19.20 18.75 18.88 17.59 1,897,400
Dec 8, 2023 18.74 19.17 18.68 19.10 17.79 1,494,300
Dec 7, 2023 18.60 18.83 18.52 18.81 17.52 1,270,100
Dec 6, 2023 19.00 19.17 18.48 18.54 17.27 1,837,900
Dec 5, 2023 18.87 18.99 18.77 18.88 17.59 1,476,900
Dec 4, 2023 18.48 18.91 18.42 18.88 17.59 1,839,800
Dec 1, 2023 17.61 18.49 17.53 18.49 17.23 1,588,900
Nov 30, 2023 17.78 17.86 17.58 17.60 16.40 1,159,000
Nov 29, 2023 17.66 17.91 17.60 17.68 16.47 1,117,300
Nov 28, 2023 17.06 17.58 16.98 17.44 16.25 1,070,500
Nov 27, 2023 17.12 17.19 16.79 17.06 15.89 1,509,300
Nov 24, 2023 17.50 17.59 17.04 17.10 15.93 1,220,100
Nov 22, 2023 17.54 17.71 17.30 17.46 16.27 1,244,200
Nov 21, 2023 17.32 17.55 17.32 17.40 16.21 923,300
Nov 20, 2023 17.15 17.61 16.97 17.41 16.22 1,415,300
Nov 17, 2023 16.97 17.23 16.86 17.21 16.03 1,715,000
Nov 16, 2023 16.75 17.04 16.63 16.79 15.64 1,554,000
Nov 15, 2023 16.79 16.81 16.45 16.78 15.63 1,463,700
Nov 14, 2023 0.40 Dividend
Nov 14, 2023 16.57 16.96 16.46 16.77 15.62 2,029,000
Nov 13, 2023 16.30 16.65 16.08 16.59 15.08 1,578,700
Nov 10, 2023 16.45 16.61 16.32 16.36 14.87 1,256,300
Nov 9, 2023 16.76 16.89 16.06 16.21 14.74 1,270,700
Nov 8, 2023 16.75 16.76 16.39 16.65 15.14 1,143,800
Nov 7, 2023 16.18 16.73 16.02 16.73 15.21 1,427,100
Nov 6, 2023 16.18 16.31 15.88 16.18 14.71 1,555,200
Nov 3, 2023 16.30 16.56 16.08 16.12 14.66 1,589,200
Nov 2, 2023 15.53 15.93 15.39 15.78 14.35 1,928,100
Nov 1, 2023 14.70 15.19 14.53 15.16 13.78 1,799,900
Oct 31, 2023 13.71 14.82 13.71 14.57 13.25 2,413,800
Oct 30, 2023 13.72 13.86 13.32 13.61 12.37 2,030,100
Oct 27, 2023 13.83 13.97 13.57 13.68 12.44 1,760,300
Oct 26, 2023 14.09 14.53 13.63 13.91 12.65 3,608,800
Oct 25, 2023 14.90 15.00 14.22 14.22 12.93 2,072,000
Oct 24, 2023 14.79 15.13 14.75 14.95 13.59 2,163,800
Oct 23, 2023 15.02 15.44 14.44 15.16 13.78 2,132,600
Oct 20, 2023 15.45 15.86 15.26 15.26 13.87 1,872,700
Oct 19, 2023 16.31 16.53 15.47 15.54 14.13 3,181,900
Oct 18, 2023 17.26 17.26 16.48 16.52 15.02 1,917,100
Oct 17, 2023 17.71 17.95 17.28 17.45 15.87 2,187,300
Oct 16, 2023 18.27 18.27 17.80 17.96 16.33 1,540,200
Oct 13, 2023 0.40 Dividend
Oct 13, 2023 18.76 18.86 18.12 18.19 16.54 1,773,200
Oct 12, 2023 19.70 19.70 18.80 19.07 16.97 1,858,000
Oct 11, 2023 19.57 19.77 19.51 19.69 17.53 1,237,000
Oct 10, 2023 19.37 19.72 19.36 19.51 17.37 1,087,800
Oct 9, 2023 18.62 19.54 18.61 19.42 17.29 1,362,000
Oct 6, 2023 18.69 19.11 18.61 18.77 16.71 1,541,200
Oct 5, 2023 18.67 18.89 18.43 18.86 16.79 1,894,000
Oct 4, 2023 19.01 19.18 18.41 18.72 16.66 2,439,600
Oct 3, 2023 20.24 20.24 18.87 19.10 17.00 3,098,900
Oct 2, 2023 1:5 Stock Splits
Oct 2, 2023 21.15 21.16 19.94 20.45 18.20 5,244,900
Sep 29, 2023 21.15 21.75 21.15 21.25 18.92 1,240,940
Sep 28, 2023 21.10 21.50 20.65 21.05 18.74 2,076,700
Sep 27, 2023 21.60 21.75 21.10 21.10 18.78 1,655,360
Sep 26, 2023 22.40 22.40 21.50 21.60 19.23 2,524,040
Sep 25, 2023 23.05 23.15 22.40 22.50 20.03 1,227,700
Sep 22, 2023 23.05 23.35 22.80 23.15 20.61 925,240
Sep 21, 2023 23.90 23.95 23.00 23.05 20.52 1,300,880
Sep 20, 2023 24.20 24.30 23.95 24.00 21.36 883,260
Sep 19, 2023 24.35 24.85 24.10 24.20 21.54 1,683,920
Sep 18, 2023 24.40 24.45 24.15 24.35 21.67 1,820,560
Sep 15, 2023 24.40 24.60 23.95 24.50 21.81 4,200,900
Sep 14, 2023 0.40 Dividend
Sep 14, 2023 24.10 24.50 24.05 24.35 21.67 1,402,000
Sep 13, 2023 24.50 24.75 24.40 24.50 21.45 1,194,040
Sep 12, 2023 24.50 24.85 24.40 24.40 21.36 1,042,920
Sep 11, 2023 24.20 24.65 24.10 24.50 21.45 1,250,580
Sep 8, 2023 24.05 24.45 24.00 24.15 21.15 1,175,660
Sep 7, 2023 24.25 24.50 23.90 24.10 21.10 1,246,720
Sep 6, 2023 24.25 24.45 24.05 24.40 21.36 999,340
Sep 5, 2023 24.60 24.60 24.25 24.35 21.32 1,116,560
Sep 1, 2023 24.65 24.80 24.55 24.65 21.58 1,027,580
Aug 31, 2023 24.60 24.75 24.45 24.55 21.50 1,513,560
Aug 30, 2023 23.90 24.65 23.80 24.50 21.45 3,269,780
Aug 29, 2023 25.00 25.40 24.85 25.35 22.20 1,557,080
Aug 28, 2023 24.45 25.25 24.35 25.10 21.98 1,856,180
Aug 25, 2023 24.20 24.40 23.90 24.30 21.28 811,520
Aug 24, 2023 24.05 24.30 23.85 24.10 21.10 728,500
Aug 23, 2023 23.35 24.00 23.25 24.00 21.01 977,780
Aug 22, 2023 23.40 23.45 23.00 23.30 20.40 1,283,820
Aug 21, 2023 23.30 23.30 22.80 23.15 20.27 1,017,200
Aug 18, 2023 23.25 23.55 23.10 23.20 20.31 1,102,100
Aug 17, 2023 24.00 24.25 23.40 23.45 20.53 1,184,940
Aug 16, 2023 24.00 24.25 23.80 23.85 20.88 901,100
Aug 15, 2023 24.35 24.45 24.00 24.10 21.10 1,161,680
Aug 14, 2023 0.40 Dividend
Aug 14, 2023 25.00 25.10 24.35 24.40 21.36 2,072,020
Aug 11, 2023 25.35 25.40 25.15 25.30 21.80 1,450,500
Aug 10, 2023 25.70 25.70 25.20 25.30 21.80 1,371,400
Aug 9, 2023 25.40 25.60 25.35 25.55 22.02 1,471,700
Aug 8, 2023 25.30 25.45 25.10 25.40 21.89 1,242,900
Aug 7, 2023 25.60 25.70 25.30 25.45 21.93 1,228,780
Aug 4, 2023 25.20 25.70 25.20 25.55 22.02 1,372,980
Aug 3, 2023 25.30 25.50 25.00 25.10 21.63 2,184,940
Aug 2, 2023 25.45 25.50 25.10 25.50 21.97 1,491,220
Aug 1, 2023 25.70 25.85 25.50 25.65 22.10 1,112,940
Jul 31, 2023 25.90 26.05 25.55 25.55 22.02 1,963,100
Jul 28, 2023 26.10 26.25 25.60 25.80 22.23 1,734,820
Jul 27, 2023 26.00 26.90 25.80 25.95 22.36 2,301,420
Jul 26, 2023 25.95 26.35 25.85 25.95 22.36 1,192,100
Jul 25, 2023 25.70 26.10 25.65 25.90 22.32 1,263,000
Jul 24, 2023 25.50 25.85 25.30 25.80 22.23 1,307,000
Jul 21, 2023 25.45 25.60 25.30 25.45 21.93 735,540
Jul 20, 2023 25.65 25.75 25.35 25.35 21.85 964,700
Jul 19, 2023 25.40 25.80 25.35 25.70 22.15 979,060
Jul 18, 2023 24.95 25.35 24.95 25.30 21.80 1,086,260
Jul 17, 2023 25.15 25.20 24.85 24.90 21.46 1,486,780
Jul 14, 2023 0.40 Dividend
Jul 14, 2023 25.90 25.90 25.15 25.15 21.67 1,545,840
Jul 13, 2023 26.05 26.55 26.00 26.20 22.23 2,106,540
Jul 12, 2023 25.90 26.25 25.30 25.95 22.02 5,592,520
Jul 11, 2023 26.00 26.05 25.55 25.55 21.68 2,764,840
Jul 10, 2023 25.85 26.10 25.70 25.85 21.94 3,578,800
Jul 7, 2023 25.25 26.15 25.25 25.85 21.94 1,250,180
Jul 6, 2023 25.75 25.85 24.85 25.25 21.43 1,601,600
Jul 5, 2023 26.60 26.65 25.80 25.90 21.98 1,450,760
Jul 3, 2023 26.70 26.90 26.50 26.55 22.53 461,320
Jun 30, 2023 26.90 26.95 26.45 26.65 22.62 1,023,680
Jun 29, 2023 27.00 27.00 26.55 26.70 22.66 748,880
Jun 28, 2023 26.60 27.00 26.55 26.90 22.83 608,140
Jun 27, 2023 26.10 26.70 26.00 26.60 22.57 819,080
Jun 26, 2023 25.55 26.20 25.50 26.00 22.06 1,153,600
Jun 23, 2023 26.00 26.00 25.35 25.45 21.60 1,881,480
Jun 22, 2023 26.25 26.25 25.90 26.05 22.11 610,800
Jun 21, 2023 26.05 26.45 25.90 26.25 22.28 1,058,080
Jun 20, 2023 26.00 26.15 25.75 26.15 22.19 921,460
Jun 16, 2023 26.25 26.35 25.75 26.00 22.06 2,459,580
Jun 15, 2023 25.70 26.35 25.65 26.05 22.11 1,284,300
Jun 14, 2023 0.40 Dividend
Jun 14, 2023 25.95 26.20 25.55 25.65 21.77 1,223,600
Jun 13, 2023 26.20 26.50 26.10 26.30 21.98 1,187,680
Jun 12, 2023 25.65 26.15 25.60 26.10 21.81 1,110,300
Jun 9, 2023 25.40 25.70 25.35 25.65 21.44 709,520
Jun 8, 2023 25.70 25.90 25.40 25.50 21.31 1,667,860
Jun 7, 2023 25.50 25.85 25.40 25.50 21.31 1,100,160
Jun 6, 2023 25.50 25.95 25.30 25.30 21.14 2,191,360
Jun 5, 2023 25.60 25.70 25.10 25.65 21.44 879,560
Jun 2, 2023 25.65 26.05 25.50 25.75 21.52 1,036,040
Jun 1, 2023 25.25 25.65 25.15 25.60 21.39 1,271,300
May 31, 2023 25.00 25.25 24.80 25.10 20.98 1,076,500
May 30, 2023 24.25 25.30 24.15 25.25 21.10 1,329,000
May 26, 2023 22.80 23.95 22.40 23.90 19.97 1,108,660
May 25, 2023 23.80 23.80 22.50 22.95 19.18 1,739,620
May 24, 2023 24.15 24.20 23.55 23.70 19.81 842,480
May 23, 2023 24.25 24.85 24.15 24.20 20.22 923,460
May 22, 2023 24.20 24.35 23.85 24.10 20.14 737,420
May 19, 2023 24.65 24.70 24.00 24.10 20.14 676,460
May 18, 2023 24.05 24.55 24.05 24.50 20.47 658,580
May 17, 2023 23.95 24.50 23.90 24.25 20.27 850,860
May 16, 2023 24.25 24.40 23.80 23.80 19.89 1,027,180
May 15, 2023 24.65 24.95 24.40 24.40 20.39 907,440
May 12, 2023 0.40 Dividend
May 12, 2023 25.05 25.15 24.55 24.60 20.56 748,700
May 11, 2023 25.30 25.45 24.90 25.40 20.89 982,880
May 10, 2023 25.55 25.75 25.25 25.50 20.97 1,145,320
May 9, 2023 25.55 25.65 25.40 25.40 20.89 809,520
May 8, 2023 25.40 25.90 25.35 25.80 21.22 793,760
May 5, 2023 25.00 25.60 24.95 25.45 20.93 921,360
May 4, 2023 24.95 25.00 24.25 24.65 20.28 1,248,240
May 3, 2023 24.55 25.45 24.45 24.90 20.48 1,080,400
May 2, 2023 25.20 25.25 23.80 24.45 20.11 2,204,420
May 1, 2023 25.50 25.60 25.00 25.05 20.60 965,980
Apr 28, 2023 25.55 25.90 25.40 25.50 20.97 1,241,420
Apr 27, 2023 25.10 25.65 25.00 25.45 20.93 886,040
Apr 26, 2023 25.25 25.45 24.90 24.95 20.52 932,240
Apr 25, 2023 25.65 25.85 25.10 25.15 20.69 777,900
Apr 24, 2023 25.85 26.00 25.35 25.70 21.14 724,740

Related Tickers

ORC Orchid Island Capital, Inc.
8.31
+0.61%
 
DX Dynex Capital, Inc.
11.46
-1.04%
 
AGNC AGNC Investment Corp.
9.20
+0.55%
 
TWO Two Harbors Investment Corp.
12.31
+1.48%
 
EFC Ellington Financial Inc.
11.47
+0.44%
 
IVR Invesco Mortgage Capital Inc.
8.37
+1.45%
 
EARN Ellington Residential Mortgage REIT
6.67
-0.74%
 
NLY Annaly Capital Management, Inc.
18.33
+0.55%
 
CIM Chimera Investment Corporation
4.1100
0.00%
 
ABR Arbor Realty Trust, Inc.
12.76
+1.11%