ARMOUR Residential REIT, Inc. (ARR)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	16.97	17.06	16.55	16.74	3,252,660	16.74
4/01/2025	17.17	17.23	16.96	17.03	1,851,391	17.03
3/31/2025	16.88	17.14	16.71	17.10	2,493,360	17.10
3/28/2025	17.62	17.63	16.96	17.05	3,116,701	17.05
3/27/2025	17.61	17.86	17.55	17.58	2,157,488	17.58
3/26/2025	18.17	18.19	17.58	17.62	4,055,596	17.62
3/25/2025	18.60	18.64	18.15	18.16	2,730,327	18.16
3/24/2025	18.61	18.75	18.51	18.54	2,254,193	18.54
3/21/2025	18.60	18.69	18.51	18.53	7,357,414	18.53
3/20/2025	18.67	18.80	18.58	18.62	1,836,073	18.62
3/19/2025	18.83	18.88	18.57	18.68	2,369,303	18.68
3/18/2025	18.65	18.84	18.58	18.80	2,377,349	18.80
3/17/2025	18.55	18.78	18.55	18.72	2,689,872	18.72
3/14/2025	18.65	18.87	18.65	18.80	3,034,153	18.56
3/13/2025	18.69	18.90	18.48	18.58	2,273,562	18.34
3/12/2025	18.57	18.67	18.37	18.57	2,245,743	18.33
3/11/2025	18.99	19.07	18.17	18.48	4,916,529	18.24
3/10/2025	19.02	19.19	18.86	18.99	4,200,027	18.75
3/07/2025	18.67	19.21	18.65	19.01	4,108,318	18.77
3/06/2025	18.60	18.74	18.55	18.65	2,072,577	18.41
3/05/2025	18.57	18.76	18.48	18.69	1,765,038	18.45
3/04/2025	18.56	18.74	18.43	18.55	2,392,087	18.31
3/03/2025	19.11	19.13	18.62	18.65	3,275,958	18.41
2/28/2025	18.97	19.23	18.95	19.05	3,009,644	18.81
2/27/2025	19.04	19.08	18.89	18.98	1,871,288	18.74
2/26/2025	18.85	19.16	18.84	19.05	2,393,837	18.81
2/25/2025	18.74	18.95	18.70	18.84	4,057,125	18.60
2/24/2025	18.88	18.90	18.64	18.74	2,830,803	18.50
2/21/2025	18.98	19.12	18.77	18.89	3,297,471	18.65
2/20/2025	18.92	19.11	18.85	18.94	3,092,529	18.70
2/19/2025	18.89	19.04	18.89	18.96	3,225,383	18.72
2/18/2025	19.07	19.17	18.89	18.95	3,699,727	18.71
2/14/2025	18.99	19.25	18.86	19.18	3,833,304	18.94
2/13/2025	18.82	19.24	18.60	19.21	3,492,748	18.73
2/12/2025	18.98	19.06	18.81	18.91	3,189,145	18.44
2/11/2025	18.90	19.09	18.86	19.06	1,987,335	18.58
2/10/2025	18.85	18.93	18.82	18.90	1,775,302	18.43
2/07/2025	18.85	18.88	18.73	18.81	1,472,110	18.34
2/06/2025	18.90	18.95	18.82	18.88	1,419,455	18.41
2/05/2025	18.85	19.00	18.82	18.83	1,646,481	18.36
2/04/2025	18.80	18.85	18.62	18.81	1,935,245	18.34
2/03/2025	18.50	18.88	18.26	18.75	2,154,435	18.28
1/31/2025	18.82	19.02	18.75	18.82	3,560,161	18.35
1/30/2025	18.65	18.86	18.63	18.78	2,160,938	18.31
1/29/2025	18.65	18.72	18.40	18.51	1,403,304	18.05
1/28/2025	18.60	18.72	18.53	18.55	2,157,133	18.08
1/27/2025	18.58	18.74	18.54	18.69	2,262,602	18.22
1/24/2025	18.52	18.63	18.48	18.51	1,353,932	18.05
1/23/2025	18.66	18.75	18.48	18.48	1,877,916	18.02
1/22/2025	18.69	18.81	18.64	18.65	2,031,987	18.18
1/21/2025	18.65	18.85	18.58	18.80	2,631,982	18.33
1/17/2025	18.57	18.66	18.48	18.66	1,679,958	18.19
1/16/2025	18.00	18.51	18.00	18.48	2,394,977	18.02
1/15/2025	18.15	18.31	18.05	18.08	2,815,961	17.63
1/14/2025	18.28	18.38	18.03	18.05	3,636,053	17.36
1/13/2025	18.32	18.34	17.93	18.15	2,668,945	17.46
1/10/2025	18.65	18.76	18.30	18.32	2,712,233	17.62
1/08/2025	18.83	18.83	18.47	18.80	2,055,944	18.08
1/07/2025	19.05	19.14	18.83	18.90	1,952,831	18.18
1/06/2025	19.27	19.34	18.99	19.01	2,918,998	18.29
1/03/2025	19.05	19.27	18.97	19.27	1,878,278	18.54