ARMOUR Residential REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	18.52	18.63	18.48	18.51	18.51	0.16%	1,353,932
Jan 23, 2025	18.66	18.75	18.48	18.48	18.48	-0.91%	1,880,601
Jan 22, 2025	18.69	18.81	18.65	18.65	18.65	-0.80%	2,033,123
Jan 21, 2025	18.65	18.85	18.58	18.80	18.80	0.75%	2,632,347
Jan 17, 2025	18.57	18.66	18.49	18.66	18.66	0.97%	1,679,958
Jan 16, 2025	18.00	18.51	18.00	18.48	18.48	2.21%	2,395,275
Jan 15, 2025	18.15	18.31	18.06	18.08	18.08	0.17%	2,820,656
Jan 14, 2025	18.28	18.38	18.03	18.05	17.81	-0.55%	3,638,480
Jan 13, 2025	18.32	18.34	17.93	18.15	17.91	-0.93%	2,674,241
Jan 10, 2025	18.65	18.76	18.30	18.32	18.08	-2.55%	2,712,233
Jan 8, 2025	18.83	18.83	18.47	18.80	18.55	-0.53%	2,055,944
Jan 7, 2025	19.05	19.14	18.83	18.90	18.65	-0.58%	1,954,117
Jan 6, 2025	19.27	19.34	18.99	19.01	18.76	-1.35%	2,919,866
Jan 3, 2025	19.05	19.27	18.97	19.27	19.02	1.58%	1,878,278
Jan 2, 2025	18.96	19.09	18.85	18.97	18.72	0.58%	1,700,596
Dec 31, 2024	18.67	18.92	18.54	18.86	18.61	1.45%	1,732,004
Dec 30, 2024	18.65	18.66	18.41	18.59	18.35	-0.54%	2,431,519
Dec 27, 2024	18.67	18.83	18.60	18.69	18.45	0.05%	1,222,693
Dec 26, 2024	18.74	18.85	18.67	18.68	18.44	-0.90%	1,096,687
Dec 24, 2024	18.67	18.85	18.60	18.85	18.60	0.86%	680,753
Dec 23, 2024	18.81	18.90	18.50	18.69	18.45	-0.85%	1,331,983
Dec 20, 2024	18.43	19.22	18.37	18.85	18.60	1.78%	7,327,860
Dec 19, 2024	18.68	18.90	18.48	18.52	18.28	0.27%	2,151,893
Dec 18, 2024	19.04	19.22	18.45	18.47	18.23	-2.94%	2,191,730
Dec 17, 2024	19.06	19.28	18.97	19.03	18.78	-0.73%	1,997,271
Dec 16, 2024	19.12	19.35	19.04	19.17	18.92	-1.08%	2,157,683
Dec 13, 2024	19.45	19.48	19.28	19.38	18.89	-0.36%	1,679,559
Dec 12, 2024	19.46	19.57	19.37	19.45	18.96	-0.05%	1,330,764
Dec 11, 2024	19.47	19.54	19.29	19.46	18.97	0.15%	1,453,157
Dec 10, 2024	19.50	19.64	19.42	19.43	18.94	-0.15%	1,350,021
Dec 9, 2024	19.40	19.62	19.36	19.46	18.97	0.78%	1,538,021
Dec 6, 2024	19.09	19.39	19.06	19.31	18.82	1.69%	1,758,265
Dec 5, 2024	19.07	19.19	18.94	18.99	18.51	-0.47%	1,686,683
Dec 4, 2024	19.12	19.26	19.03	19.08	18.60	-0.10%	1,341,309
Dec 3, 2024	19.18	19.24	19.02	19.10	18.62	-0.10%	1,293,612
Dec 2, 2024	18.95	19.17	18.83	19.12	18.64	1.06%	1,479,641
Nov 29, 2024	18.85	18.96	18.81	18.92	18.44	0.75%	730,814
Nov 27, 2024	18.78	18.94	18.77	18.78	18.31	0.37%	1,225,331
Nov 26, 2024	18.79	18.80	18.57	18.71	18.24	-0.53%	1,064,347
Nov 25, 2024	18.83	18.97	18.81	18.81	18.33	0.64%	1,458,493
Nov 22, 2024	18.70	18.80	18.65	18.69	18.22	-0.05%	1,241,700
Nov 21, 2024	18.39	18.76	18.36	18.70	18.23	1.47%	1,374,351
Nov 20, 2024	18.76	18.76	18.23	18.43	17.96	-2.02%	1,843,141
Nov 19, 2024	18.65	18.91	18.65	18.81	18.33	0.05%	1,791,852
Nov 18, 2024	18.75	18.85	18.42	18.80	18.32	-0.05%	2,896,149
Nov 15, 2024	18.79	18.90	18.54	18.81	18.33	-0.79%	2,049,930
Nov 14, 2024	19.13	19.20	18.96	18.96	18.25	-0.32%	2,120,132
Nov 13, 2024	19.28	19.28	18.98	19.02	18.31	0.05%	1,984,893
Nov 12, 2024	19.40	19.43	18.93	19.01	18.30	-2.11%	2,155,452
Nov 11, 2024	19.50	19.66	19.34	19.42	18.69	0.57%	1,585,643
Nov 8, 2024	19.03	19.46	19.02	19.31	18.58	1.69%	2,378,570
Nov 7, 2024	18.78	19.12	18.78	18.99	18.28	1.39%	2,296,376
Nov 6, 2024	18.85	18.85	18.12	18.73	18.03	-0.05%	2,512,491
Nov 5, 2024	18.59	18.78	18.41	18.74	18.04	0.64%	1,881,657
Nov 4, 2024	18.50	18.76	18.38	18.62	17.92	0.16%	1,536,804
Nov 1, 2024	18.84	18.93	18.52	18.59	17.89	-0.85%	2,117,454
Oct 31, 2024	18.92	18.95	18.72	18.75	18.05	-1.37%	1,896,030
Oct 30, 2024	19.06	19.16	18.94	19.01	18.30	-	2,063,785
Oct 29, 2024	19.00	19.06	18.60	19.01	18.30	-0.47%	2,290,835
Oct 28, 2024	19.46	19.46	18.83	19.10	18.38	-1.50%	3,037,230
Oct 25, 2024	19.74	19.77	19.39	19.39	18.66	-1.17%	1,658,757
Oct 24, 2024	19.61	19.70	19.23	19.62	18.88	0.20%	1,846,574
Oct 23, 2024	19.64	19.76	19.43	19.58	18.84	-0.56%	1,562,764
Oct 22, 2024	20.00	20.01	19.61	19.69	18.95	-1.40%	1,282,456
Oct 21, 2024	20.34	20.39	19.95	19.97	19.22	-1.92%	1,014,541
Oct 18, 2024	20.13	20.36	20.10	20.36	19.60	1.29%	1,061,680
Oct 17, 2024	20.06	20.20	20.01	20.10	19.35	-0.10%	1,004,685
Oct 16, 2024	19.69	20.14	19.69	20.12	19.36	2.44%	1,806,794
Oct 15, 2024	19.59	19.76	19.52	19.64	18.90	-0.96%	1,211,010
Oct 14, 2024	19.75	19.87	19.67	19.83	18.85	0.51%	1,575,882
Oct 11, 2024	19.80	19.82	19.68	19.73	18.76	-0.20%	1,210,357
Oct 10, 2024	19.70	19.80	19.59	19.77	18.80	0.51%	1,070,288
Oct 9, 2024	19.70	19.83	19.59	19.67	18.70	0.05%	842,205
Oct 8, 2024	19.52	19.77	19.44	19.66	18.69	0.77%	1,153,484
Oct 7, 2024	20.00	20.00	19.37	19.51	18.55	-1.27%	1,548,855
Oct 4, 2024	19.92	19.98	19.61	19.76	18.79	-0.55%	1,316,011
Oct 3, 2024	19.94	19.97	19.71	19.87	18.89	-0.40%	1,167,754
Oct 2, 2024	20.01	20.05	19.88	19.95	18.97	-0.05%	1,091,660
Oct 1, 2024	20.45	20.46	19.86	19.96	18.98	-2.16%	1,877,712
Sep 30, 2024	20.51	20.60	20.34	20.40	19.40	-0.54%	1,289,037
Sep 27, 2024	20.51	20.59	20.38	20.51	19.50	0.84%	949,701
Sep 26, 2024	20.39	20.41	20.22	20.34	19.34	0.54%	766,714
Sep 25, 2024	20.49	20.53	20.20	20.23	19.24	-1.12%	928,170
Sep 24, 2024	20.20	20.48	20.20	20.46	19.45	1.74%	869,061
Sep 23, 2024	21.00	21.02	20.09	20.11	19.12	-3.87%	2,146,500
Sep 20, 2024	20.88	21.08	20.84	20.92	19.89	0.05%	1,848,144
Sep 19, 2024	20.96	21.03	20.71	20.91	19.88	1.01%	1,507,064
Sep 18, 2024	20.70	20.94	20.61	20.70	19.68	0.24%	1,382,568
Sep 17, 2024	20.69	20.76	20.61	20.65	19.63	-0.15%	1,482,742
Sep 16, 2024	20.55	20.69	20.46	20.68	19.66	-0.39%	1,764,791
Sep 13, 2024	20.72	20.80	20.47	20.76	19.51	0.97%	2,264,392
Sep 12, 2024	20.67	20.67	20.47	20.56	19.32	-0.15%	1,003,711
Sep 11, 2024	20.55	20.68	20.41	20.59	19.35	-0.05%	924,253
Sep 10, 2024	20.60	20.63	20.50	20.60	19.36	0.54%	694,837
Sep 9, 2024	20.45	20.58	20.38	20.49	19.26	0.34%	1,280,842
Sep 6, 2024	20.30	20.47	20.21	20.42	19.19	0.79%	999,623
Sep 5, 2024	20.34	20.39	20.21	20.26	19.04	0.15%	901,729
Sep 4, 2024	20.22	20.41	20.15	20.23	19.01	-0.20%	835,785
Sep 3, 2024	20.38	20.40	20.16	20.27	19.05	-0.88%	894,788
Aug 30, 2024	20.35	20.48	20.25	20.45	19.22	0.64%	745,157