-
5 DAY PERFORMANCE
-1.81% -
1 MONTH PERFORMANCE
-3.46% -
3 MONTH PERFORMANCE
-4.72% -
6 MONTH PERFORMANCE
-1.20% -
YEAR-TO-DATE PERFORMANCE
-1.86% -
1 YEAR PERFORMANCE
+12.99%
ARMOUR Residential REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $19.13 | $18.96 (-0.89%) | $19.20 | $18.95 | 2.11 M | $979.23 M |
| 11/13/2024 | $19.28 | $19.02 (-1.35%) | $19.28 | $18.98 | 1.98 M | $982.33 M |
| 11/12/2024 | $19.40 | $19.01 (-2.01%) | $19.43 | $18.93 | 2.16 M | $981.81 M |
| 11/11/2024 | $19.50 | $19.42 (-0.41%) | $19.66 | $19.34 | 1.59 M | $1.00 B |
| 11/08/2024 | $19.03 | $19.31 (1.47%) | $19.45 | $19.02 | 2.38 M | $997.30 M |
| 11/07/2024 | $18.78 | $18.99 (1.12%) | $19.12 | $18.78 | 2.30 M | $980.78 M |
| 11/06/2024 | $18.85 | $18.73 (-0.64%) | $18.85 | $18.12 | 2.51 M | $967.35 M |
| 11/05/2024 | $18.59 | $18.74 (0.81%) | $18.77 | $18.41 | 1.88 M | $967.86 M |
| 11/04/2024 | $18.50 | $18.62 (0.65%) | $18.76 | $18.38 | 1.54 M | $961.67 M |
| 11/01/2024 | $18.84 | $18.59 (-1.33%) | $18.93 | $18.52 | 2.12 M | $960.12 M |
| 10/31/2024 | $18.92 | $18.75 (-0.9%) | $18.95 | $18.72 | 1.90 M | $968.38 M |
| 10/30/2024 | $19.06 | $19.01 (-0.26%) | $19.16 | $18.94 | 2.06 M | $981.81 M |
| 10/29/2024 | $19.00 | $19.01 (0.05%) | $19.06 | $18.60 | 2.29 M | $981.81 M |
| 10/28/2024 | $19.46 | $19.10 (-1.85%) | $19.46 | $18.83 | 3.04 M | $986.46 M |
| 10/25/2024 | $19.74 | $19.39 (-1.77%) | $19.77 | $19.39 | 1.66 M | $1.00 B |
| 10/24/2024 | $19.61 | $19.62 (0.05%) | $19.70 | $19.23 | 1.85 M | $1.01 B |
| 10/23/2024 | $19.64 | $19.58 (-0.31%) | $19.76 | $19.43 | 1.56 M | $1.01 B |
| 10/22/2024 | $20.00 | $19.69 (-1.55%) | $20.01 | $19.61 | 1.28 M | $1.02 B |
| 10/21/2024 | $20.34 | $19.97 (-1.82%) | $20.39 | $19.95 | 1.01 M | $1.03 B |
| 10/18/2024 | $20.13 | $20.36 (1.14%) | $20.36 | $20.10 | 1.06 M | $992.96 M |
| 10/17/2024 | $20.06 | $20.10 (0.2%) | $20.20 | $20.01 | 1.00 M | $980.28 M |
| 10/16/2024 | $19.69 | $20.12 (2.18%) | $20.14 | $19.69 | 1.81 M | $981.25 M |
| 10/15/2024 | $19.59 | $19.64 (0.26%) | $19.76 | $19.52 | 1.21 M | $957.84 M |
| 10/14/2024 | $19.75 | $19.83 (0.41%) | $19.87 | $19.67 | 1.58 M | $967.11 M |
| 10/11/2024 | $19.80 | $19.73 (-0.35%) | $19.82 | $19.68 | 1.21 M | $962.23 M |
| 10/10/2024 | $19.70 | $19.77 (0.36%) | $19.80 | $19.59 | 1.07 M | $964.18 M |
| 10/09/2024 | $19.70 | $19.67 (-0.15%) | $19.83 | $19.59 | 842,205 | $959.31 M |
| 10/08/2024 | $19.52 | $19.66 (0.72%) | $19.77 | $19.44 | 1.15 M | $958.82 M |
| 10/07/2024 | $20.00 | $19.51 (-2.45%) | $20.00 | $19.37 | 1.55 M | $951.50 M |
| 10/04/2024 | $19.92 | $19.76 (-0.8%) | $19.98 | $19.61 | 1.32 M | $963.70 M |
| 10/03/2024 | $19.94 | $19.87 (-0.35%) | $19.97 | $19.71 | 1.17 M | $969.06 M |
| 10/02/2024 | $20.01 | $19.95 (-0.3%) | $20.05 | $19.88 | 1.09 M | $972.96 M |
| 10/01/2024 | $20.45 | $19.96 (-2.4%) | $20.46 | $19.86 | 1.88 M | $973.45 M |
| 09/30/2024 | $20.51 | $20.40 (-0.54%) | $20.60 | $20.34 | 1.29 M | $994.91 M |
| 09/27/2024 | $20.51 | $20.51 (0%) | $20.59 | $20.38 | 949,701 | $1.00 B |
| 09/26/2024 | $20.39 | $20.34 (-0.25%) | $20.41 | $20.22 | 766,714 | $991.98 M |
| 09/25/2024 | $20.49 | $20.23 (-1.27%) | $20.53 | $20.20 | 928,170 | $986.62 M |
| 09/24/2024 | $20.20 | $20.46 (1.29%) | $20.48 | $20.20 | 869,100 | $997.83 M |
| 09/23/2024 | $21.00 | $20.11 (-4.24%) | $21.02 | $20.09 | 2.15 M | $980.76 M |
| 09/20/2024 | $20.88 | $20.92 (0.19%) | $21.08 | $20.84 | 1.85 M | $1.02 B |
| 09/19/2024 | $20.96 | $20.91 (-0.24%) | $21.03 | $20.71 | 1.51 M | $1.02 B |
| 09/18/2024 | $20.70 | $20.70 (0%) | $20.94 | $20.61 | 1.38 M | $1.01 B |
| 09/17/2024 | $20.69 | $20.65 (-0.19%) | $20.76 | $20.61 | 1.48 M | $1.01 B |
| 09/16/2024 | $20.55 | $20.68 (0.63%) | $20.69 | $20.45 | 1.76 M | $1.01 B |
| 09/13/2024 | $20.72 | $20.76 (0.19%) | $20.80 | $20.47 | 2.26 M | $1.01 B |
| 09/12/2024 | $20.67 | $20.56 (-0.53%) | $20.67 | $20.47 | 1.00 M | $1.00 B |
| 09/11/2024 | $20.55 | $20.59 (0.19%) | $20.68 | $20.41 | 924,300 | $1.00 B |
| 09/10/2024 | $20.60 | $20.60 (0%) | $20.63 | $20.50 | 694,837 | $1.00 B |
| 09/09/2024 | $20.45 | $20.49 (0.2%) | $20.58 | $20.38 | 1.28 M | $999.30 M |
| 09/06/2024 | $20.30 | $20.42 (0.59%) | $20.47 | $20.21 | 999,623 | $995.88 M |
| 09/05/2024 | $20.34 | $20.26 (-0.39%) | $20.39 | $20.21 | 901,729 | $988.08 M |
| 09/04/2024 | $20.22 | $20.23 (0.05%) | $20.41 | $20.15 | 838,300 | $986.62 M |
| 09/03/2024 | $20.38 | $20.27 (-0.54%) | $20.40 | $20.16 | 894,788 | $988.57 M |
| 08/30/2024 | $20.35 | $20.45 (0.49%) | $20.48 | $20.25 | 745,200 | $997.35 M |
| 08/29/2024 | $20.46 | $20.32 (-0.68%) | $20.49 | $20.25 | 648,500 | $991.01 M |
| 08/28/2024 | $20.43 | $20.32 (-0.54%) | $20.51 | $20.21 | 670,300 | $991.01 M |
| 08/27/2024 | $20.21 | $20.42 (1.04%) | $20.43 | $20.21 | 737,500 | $995.88 M |
| 08/26/2024 | $20.23 | $20.27 (0.2%) | $20.69 | $20.19 | 1.53 M | $988.57 M |
| 08/23/2024 | $20.08 | $20.09 (0.05%) | $20.27 | $20.01 | 1.05 M | $979.79 M |
| 08/22/2024 | $20.30 | $20.01 (-1.43%) | $20.32 | $19.98 | 756,436 | $975.89 M |
| 08/21/2024 | $20.18 | $20.31 (0.64%) | $20.38 | $20.11 | 1.17 M | $990.52 M |
| 08/20/2024 | $20.10 | $20.16 (0.3%) | $20.20 | $19.98 | 879,657 | $983.20 M |
| 08/19/2024 | $20.10 | $20.14 (0.2%) | $20.19 | $20.06 | 1.11 M | $982.23 M |
| 08/16/2024 | $19.90 | $20.07 (0.85%) | $20.08 | $19.85 | 1.26 M | $978.81 M |
| 08/15/2024 | $19.86 | $19.90 (0.2%) | $20.02 | $19.72 | 1.04 M | $970.52 M |