ARMOUR Residential REIT Inc.

17.12
0.07 (0.41%)
At close: Mar 31, 2025, 3:59 PM
17.10
-0.12%
After-hours: Mar 31, 2025, 05:14 PM EDT

ARMOUR Residential REIT Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 17.62 17.63 16.96 17.05 -0.53 -3.01% 3,111,205
Mar 27, 2025 17.61 17.86 17.55 17.58 -0.04 -0.23% 2,158,100
Mar 26, 2025 18.17 18.19 17.58 17.62 -0.54 -2.97% 4,056,643
Mar 25, 2025 18.60 18.64 18.15 18.16 -0.38 -2.05% 2,730,649
Mar 24, 2025 18.61 18.75 18.51 18.54 0.01 0.05% 2,258,500
Mar 21, 2025 18.60 18.69 18.51 18.53 -0.09 -0.48% 7,357,406
Mar 20, 2025 18.67 18.80 18.58 18.62 -0.06 -0.32% 1,836,099
Mar 19, 2025 18.83 18.88 18.57 18.68 -0.12 -0.64% 2,369,400
Mar 18, 2025 18.65 18.84 18.58 18.80 0.08 0.43% 2,377,520
Mar 17, 2025 18.55 18.78 18.55 18.72 -0.08 -0.43% 2,691,100
Mar 14, 2025 18.65 18.87 18.65 18.80 0.22 1.18% 3,034,200
Mar 13, 2025 18.69 18.90 18.48 18.58 0.01 0.05% 2,274,503
Mar 12, 2025 18.57 18.67 18.37 18.57 0.09 0.49% 2,245,814
Mar 11, 2025 18.99 19.07 18.17 18.48 -0.51 -2.69% 4,916,543
Mar 10, 2025 19.02 19.19 18.86 18.99 -0.02 -0.11% 4,200,445
Mar 7, 2025 18.67 19.21 18.65 19.01 0.36 1.93% 4,108,317
Mar 6, 2025 18.60 18.74 18.55 18.65 -0.04 -0.21% 2,073,012
Mar 5, 2025 18.57 18.76 18.48 18.69 0.14 0.75% 1,765,847
Mar 4, 2025 18.56 18.74 18.43 18.55 -0.10 -0.54% 2,394,300
Mar 3, 2025 19.11 19.13 18.62 18.65 -0.40 -2.10% 3,277,644
Feb 28, 2025 18.97 19.23 18.95 19.05 0.07 0.37% 3,009,644
Feb 27, 2025 19.04 19.08 18.90 18.98 -0.07 -0.37% 1,877,832
Feb 26, 2025 18.85 19.16 18.84 19.05 0.21 1.11% 2,399,500
Feb 25, 2025 18.74 18.95 18.70 18.84 0.10 0.53% 4,057,600
Feb 24, 2025 18.88 18.90 18.64 18.74 -0.15 -0.79% 2,832,929
Feb 21, 2025 18.98 19.12 18.77 18.89 -0.05 -0.26% 3,297,500
Feb 20, 2025 18.92 19.11 18.85 18.94 -0.02 -0.11% 3,097,600
Feb 19, 2025 18.89 19.04 18.89 18.96 0.01 0.05% 3,226,011
Feb 18, 2025 19.07 19.17 18.90 18.95 -0.23 -1.20% 3,700,534
Feb 14, 2025 18.99 19.25 18.86 19.18 -0.03 -0.16% 3,833,302
Feb 13, 2025 18.82 19.24 18.60 19.21 0.30 1.59% 3,498,327
Feb 12, 2025 18.98 19.06 18.81 18.91 -0.15 -0.79% 3,199,348
Feb 11, 2025 18.90 19.09 18.86 19.06 0.16 0.85% 1,990,200
Feb 10, 2025 18.85 18.93 18.82 18.90 0.09 0.48% 1,776,410
Feb 7, 2025 18.85 18.88 18.73 18.81 -0.07 -0.37% 1,472,110
Feb 6, 2025 18.90 18.95 18.82 18.88 0.05 0.27% 1,420,909
Feb 5, 2025 18.85 19.00 18.82 18.83 0.02 0.11% 1,651,400
Feb 4, 2025 18.80 18.85 18.62 18.81 0.06 0.32% 1,935,902
Feb 3, 2025 18.50 18.88 18.26 18.75 -0.07 -0.37% 2,155,000
Jan 31, 2025 18.82 19.02 18.75 18.82 0.04 0.21% 3,560,200
Jan 30, 2025 18.65 18.86 18.63 18.78 0.27 1.46% 2,161,169
Jan 29, 2025 18.65 18.72 18.40 18.51 -0.04 -0.22% 1,404,025
Jan 28, 2025 18.60 18.72 18.53 18.55 -0.14 -0.75% 2,158,900
Jan 27, 2025 18.58 18.74 18.54 18.69 0.18 0.97% 2,263,000
Jan 24, 2025 18.52 18.63 18.48 18.51 0.03 0.16% 1,353,932
Jan 23, 2025 18.66 18.75 18.48 18.48 -0.17 -0.91% 1,880,601
Jan 22, 2025 18.69 18.81 18.65 18.65 -0.15 -0.80% 2,033,123
Jan 21, 2025 18.65 18.85 18.58 18.80 0.14 0.75% 2,632,347
Jan 17, 2025 18.57 18.66 18.49 18.66 0.18 0.97% 1,680,000
Jan 16, 2025 18.00 18.51 18.00 18.48 0.40 2.21% 2,395,275