-
5 DAY PERFORMANCE
+0.29% -
1 MONTH PERFORMANCE
-0.24% -
3 MONTH PERFORMANCE
+6.53% -
6 MONTH PERFORMANCE
+3.98% -
YEAR-TO-DATE PERFORMANCE
+5.59% -
1 YEAR PERFORMANCE
-4.00%
ARMOUR Residential REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $20.51 | $20.40 (-0.54%) | $20.60 | $20.34 | 1.05 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 |
| 08/14/2024 | $20.05 | $20.00 (-0.25%) | $20.08 | $19.93 | 1.39 M | $975.40 M |
| 08/13/2024 | $20.24 | $19.97 (-1.33%) | $20.24 | $19.89 | 1.24 M | $973.94 M |
| 08/12/2024 | $20.23 | $20.09 (-0.69%) | $20.33 | $19.96 | 1.04 M | $979.79 M |
| 08/09/2024 | $20.21 | $20.23 (0.1%) | $20.32 | $20.02 | 1.18 M | $986.62 M |
| 08/08/2024 | $20.19 | $20.21 (0.1%) | $20.30 | $20.07 | 889,300 | $985.64 M |
| 08/07/2024 | $20.40 | $20.07 (-1.62%) | $20.51 | $19.98 | 1.50 M | $978.81 M |
| 08/06/2024 | $19.78 | $20.09 (1.57%) | $20.25 | $19.58 | 978,600 | $979.79 M |
| 08/05/2024 | $19.69 | $19.62 (-0.36%) | $20.01 | $19.17 | 1.17 M | $956.87 M |
| 08/02/2024 | $19.96 | $20.42 (2.3%) | $20.46 | $19.96 | 1.16 M | $995.88 M |
| 08/01/2024 | $20.21 | $20.26 (0.25%) | $20.36 | $19.97 | 985,024 | $988.08 M |
| 07/31/2024 | $20.66 | $20.20 (-2.23%) | $20.70 | $20.17 | 1.14 M | $985.15 M |
| 07/30/2024 | $20.67 | $20.52 (-0.73%) | $20.70 | $20.38 | 1.39 M | $1.00 B |
| 07/29/2024 | $20.62 | $20.56 (-0.29%) | $20.86 | $20.45 | 2.11 M | $1.00 B |
| 07/26/2024 | $20.50 | $20.47 (-0.15%) | $20.50 | $20.02 | 1.44 M | $998.32 M |
| 07/25/2024 | $20.42 | $20.18 (-1.18%) | $20.78 | $20.04 | 1.81 M | $984.18 M |
| 07/24/2024 | $21.21 | $20.68 (-2.5%) | $21.31 | $20.64 | 1.26 M | $1.01 B |
| 07/23/2024 | $21.20 | $21.35 (0.71%) | $21.60 | $21.14 | 663,876 | $1.04 B |
| 07/22/2024 | $21.21 | $21.32 (0.52%) | $21.41 | $21.06 | 910,116 | $1.04 B |
| 07/19/2024 | $21.31 | $21.10 (-0.99%) | $21.34 | $20.95 | 893,833 | $1.03 B |
| 07/18/2024 | $21.57 | $21.36 (-0.97%) | $21.79 | $21.16 | 1.08 M | $1.04 B |
| 07/17/2024 | $21.32 | $21.65 (1.55%) | $21.93 | $21.30 | 1.54 M | $1.06 B |
| 07/16/2024 | $21.01 | $21.64 (3%) | $21.70 | $20.96 | 1.96 M | $1.06 B |
| 07/15/2024 | $20.90 | $20.92 (0.1%) | $21.13 | $20.74 | 1.45 M | $1.02 B |
| 07/12/2024 | $20.73 | $21.14 (1.98%) | $21.29 | $20.66 | 2.33 M | $1.03 B |
| 07/11/2024 | $20.25 | $20.49 (1.19%) | $20.59 | $20.22 | 1.58 M | $999.30 M |
| 07/10/2024 | $19.84 | $20.07 (1.16%) | $20.10 | $19.75 | 1.08 M | $978.81 M |
| 07/09/2024 | $19.66 | $19.70 (0.2%) | $19.80 | $19.63 | 877,438 | $960.77 M |
| 07/08/2024 | $19.59 | $19.71 (0.61%) | $19.83 | $19.52 | 781,130 | $961.26 M |
| 07/05/2024 | $19.46 | $19.68 (1.13%) | $19.68 | $19.38 | 801,266 | $959.79 M |
| 07/03/2024 | $19.49 | $19.48 (-0.05%) | $19.56 | $19.42 | 414,896 | $950.04 M |
| 07/02/2024 | $19.29 | $19.45 (0.83%) | $19.56 | $19.27 | 890,772 | $948.58 M |
| 07/01/2024 | $19.42 | $19.15 (-1.39%) | $19.47 | $19.01 | 1.04 M | $933.95 M |