ARMOUR Residential REIT, Inc. (ARR)

Historical Prices For ARMOUR Residential REIT, Inc. (ARR)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	16.50	16.60	16.26	16.47	2,485,406	16.47
4/29/2025	16.46	16.81	16.26	16.65	3,514,260	16.65
4/28/2025	16.18	16.49	16.05	16.42	3,722,725	16.42
4/25/2025	15.34	16.00	15.24	15.99	3,035,663	15.99
4/24/2025	15.15	15.34	14.72	15.30	2,424,036	15.30
4/23/2025	15.12	15.17	14.73	14.88	2,382,077	14.88
4/22/2025	14.22	14.71	14.20	14.70	2,717,401	14.70
4/21/2025	14.15	14.16	13.70	14.08	3,118,422	14.08
4/17/2025	13.97	14.44	13.89	14.30	2,387,707	14.30
4/16/2025	14.12	14.22	13.93	13.97	3,152,849	13.97
4/15/2025	14.15	14.45	14.02	14.23	2,972,396	14.23
4/14/2025	14.29	14.65	14.16	14.43	4,154,371	14.19
4/11/2025	14.15	14.29	13.65	14.09	4,305,665	13.86
4/10/2025	14.91	14.99	13.54	14.15	4,736,458	13.91
4/09/2025	14.06	15.12	13.18	15.05	6,215,710	14.80
4/08/2025	15.06	15.31	14.20	14.36	5,547,478	14.12
4/07/2025	14.47	15.65	13.92	14.62	5,075,429	14.38
4/04/2025	16.14	16.15	14.76	15.07	5,591,912	14.82
4/03/2025	16.33	16.63	16.25	16.40	2,759,061	16.13
4/02/2025	16.97	17.06	16.55	16.74	3,252,660	16.46
4/01/2025	17.17	17.23	16.96	17.03	1,851,391	16.75
3/31/2025	16.88	17.14	16.71	17.10	2,493,360	16.82
3/28/2025	17.62	17.63	16.96	17.05	3,116,701	16.77
3/27/2025	17.61	17.86	17.55	17.58	2,157,488	17.29
3/26/2025	18.17	18.19	17.58	17.62	4,055,636	17.33
3/25/2025	18.60	18.64	18.15	18.16	2,730,327	17.86
3/24/2025	18.61	18.75	18.51	18.54	2,254,193	18.23
3/21/2025	18.60	18.69	18.51	18.53	7,357,414	18.22
3/20/2025	18.67	18.80	18.58	18.62	1,836,073	18.31
3/19/2025	18.83	18.88	18.57	18.68	2,369,303	18.37
3/18/2025	18.65	18.84	18.58	18.80	2,377,349	18.49
3/17/2025	18.55	18.78	18.55	18.72	2,689,872	18.41
3/14/2025	18.65	18.87	18.65	18.80	3,034,153	18.25
3/13/2025	18.69	18.90	18.48	18.58	2,273,562	18.04
3/12/2025	18.57	18.67	18.37	18.57	2,245,743	18.03
3/11/2025	18.99	19.07	18.17	18.48	4,916,529	17.94
3/10/2025	19.02	19.19	18.86	18.99	4,200,027	18.44
3/07/2025	18.67	19.21	18.65	19.01	4,108,318	18.46
3/06/2025	18.60	18.74	18.55	18.65	2,072,577	18.11
3/05/2025	18.57	18.76	18.48	18.69	1,765,038	18.14
3/04/2025	18.56	18.74	18.43	18.55	2,392,087	18.01
3/03/2025	19.11	19.13	18.62	18.65	3,275,958	18.11
2/28/2025	18.97	19.23	18.95	19.05	3,009,644	18.49
2/27/2025	19.04	19.08	18.89	18.98	1,871,288	18.43
2/26/2025	18.85	19.16	18.84	19.05	2,393,837	18.49
2/25/2025	18.74	18.95	18.70	18.84	4,057,125	18.29
2/24/2025	18.88	18.90	18.64	18.74	2,830,803	18.19
2/21/2025	18.98	19.12	18.77	18.89	3,297,471	18.34
2/20/2025	18.92	19.11	18.85	18.94	3,092,529	18.39
2/19/2025	18.89	19.04	18.89	18.96	3,225,383	18.41
2/18/2025	19.07	19.17	18.89	18.95	3,699,727	18.40
2/14/2025	18.99	19.25	18.86	19.18	3,833,304	18.62
2/13/2025	18.82	19.24	18.60	19.21	3,492,748	18.42
2/12/2025	18.98	19.06	18.81	18.91	3,189,145	18.13
2/11/2025	18.90	19.09	18.86	19.06	1,987,335	18.27
2/10/2025	18.85	18.93	18.82	18.90	1,775,302	18.12
2/07/2025	18.85	18.88	18.73	18.81	1,472,110	18.03
2/06/2025	18.90	18.95	18.82	18.88	1,419,455	18.10
2/05/2025	18.85	19.00	18.82	18.83	1,646,481	18.05
2/04/2025	18.80	18.85	18.62	18.81	1,935,245	18.03
2/03/2025	18.50	18.88	18.26	18.75	2,154,435	17.98