ARMOUR Residential REIT, Inc. (ARR.PRC)
NYSE: ARR.PRC · Real-Time Price · USD · Preferred Stock
20.75
+0.03 (0.12%)
At close: May 13, 2025
ARMOUR Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 20.81 | 20.81 | 20.66 | 20.71 | 20.57 | -0.17% | 8,308 |
| May 13, 2025 | 20.87 | 20.91 | 20.60 | 20.75 | 20.60 | 0.13% | 17,549 |
| May 12, 2025 | 20.81 | 20.81 | 20.71 | 20.72 | 20.57 | -0.10% | 16,601 |
| May 9, 2025 | 20.68 | 20.76 | 20.67 | 20.74 | 20.60 | 0.05% | 4,217 |
| May 8, 2025 | 20.67 | 20.74 | 20.67 | 20.73 | 20.58 | 0.24% | 5,340 |
| May 7, 2025 | 20.66 | 20.71 | 20.65 | 20.68 | 20.53 | 0.10% | 12,829 |
| May 6, 2025 | 20.68 | 20.71 | 20.65 | 20.66 | 20.51 | -0.05% | 10,744 |
| May 5, 2025 | 20.70 | 20.72 | 20.61 | 20.67 | 20.52 | 0.05% | 7,342 |
| May 2, 2025 | 20.61 | 20.77 | 20.60 | 20.66 | 20.52 | 0.15% | 9,732 |
| May 1, 2025 | 20.70 | 20.70 | 20.56 | 20.63 | 20.49 | 0.34% | 9,378 |
| Apr 30, 2025 | 20.61 | 20.65 | 20.50 | 20.56 | 20.42 | -0.10% | 16,447 |
| Apr 29, 2025 | 20.55 | 20.64 | 20.45 | 20.58 | 20.44 | 0.16% | 18,727 |
| Apr 28, 2025 | 20.53 | 20.63 | 20.45 | 20.55 | 20.40 | 0.53% | 15,976 |
| Apr 25, 2025 | 20.49 | 20.68 | 20.35 | 20.44 | 20.30 | 0.05% | 6,860 |
| Apr 24, 2025 | 20.68 | 20.80 | 20.26 | 20.43 | 20.29 | -0.10% | 19,738 |
| Apr 23, 2025 | 20.58 | 20.99 | 20.31 | 20.45 | 20.31 | 0.05% | 8,497 |
| Apr 22, 2025 | 19.91 | 20.55 | 19.91 | 20.44 | 20.30 | 2.71% | 11,482 |
| Apr 21, 2025 | 19.95 | 19.96 | 19.85 | 19.90 | 19.76 | -0.20% | 9,196 |
| Apr 17, 2025 | 19.83 | 20.03 | 19.72 | 19.94 | 19.80 | 0.55% | 11,767 |
| Apr 16, 2025 | 19.77 | 19.93 | 19.56 | 19.83 | 19.69 | 0.30% | 6,666 |
| Apr 15, 2025 | 19.77 | 19.90 | 19.51 | 19.77 | 19.63 | -0.15% | 9,454 |
| Apr 14, 2025 | 19.88 | 20.02 | 19.66 | 19.80 | 19.52 | -0.40% | 29,725 |
| Apr 11, 2025 | 20.16 | 20.16 | 19.51 | 19.88 | 19.60 | -0.35% | 8,047 |
| Apr 10, 2025 | 20.30 | 20.37 | 19.50 | 19.95 | 19.66 | -1.82% | 8,978 |
| Apr 9, 2025 | 20.17 | 20.32 | 19.27 | 20.32 | 20.03 | 1.04% | 21,164 |
| Apr 8, 2025 | 20.31 | 20.51 | 20.03 | 20.11 | 19.82 | -0.15% | 12,878 |
| Apr 7, 2025 | 20.33 | 20.34 | 20.02 | 20.14 | 19.85 | -2.00% | 15,676 |
| Apr 4, 2025 | 21.14 | 21.18 | 20.55 | 20.55 | 20.26 | -2.74% | 27,307 |
| Apr 3, 2025 | 21.12 | 21.42 | 21.01 | 21.13 | 20.83 | -0.80% | 12,576 |
| Apr 2, 2025 | 21.27 | 21.54 | 21.17 | 21.30 | 20.99 | -0.19% | 13,203 |
| Apr 1, 2025 | 21.40 | 21.84 | 21.28 | 21.34 | 21.03 | 0.14% | 5,617 |
| Mar 31, 2025 | 21.85 | 21.85 | 21.31 | 21.31 | 21.00 | -2.52% | 36,194 |
| Mar 28, 2025 | 21.95 | 21.95 | 21.77 | 21.86 | 21.55 | -0.18% | 9,749 |
| Mar 27, 2025 | 21.91 | 21.93 | 21.81 | 21.90 | 21.59 | 0.32% | 4,858 |
| Mar 26, 2025 | 21.95 | 21.95 | 21.81 | 21.83 | 21.52 | -0.32% | 6,625 |
| Mar 25, 2025 | 21.83 | 21.90 | 21.80 | 21.90 | 21.59 | -0.09% | 4,910 |
| Mar 24, 2025 | 21.81 | 21.93 | 21.81 | 21.92 | 21.61 | 0.32% | 6,219 |
| Mar 21, 2025 | 21.84 | 21.88 | 21.80 | 21.85 | 21.54 | 0.10% | 5,855 |
| Mar 20, 2025 | 21.86 | 21.88 | 21.81 | 21.83 | 21.52 | 0.01% | 3,995 |
| Mar 19, 2025 | 21.86 | 21.88 | 21.82 | 21.83 | 21.51 | -0.16% | 8,844 |
| Mar 18, 2025 | 21.85 | 21.86 | 21.77 | 21.86 | 21.55 | 0.09% | 16,974 |
| Mar 17, 2025 | 21.81 | 21.86 | 21.75 | 21.84 | 21.53 | 0.51% | 8,852 |
| Mar 14, 2025 | 21.84 | 21.88 | 21.73 | 21.73 | 21.42 | -0.59% | 15,940 |
| Mar 13, 2025 | 21.87 | 21.88 | 21.78 | 21.86 | 21.40 | 0.41% | 22,875 |
| Mar 12, 2025 | 21.78 | 21.78 | 21.70 | 21.77 | 21.31 | 0.28% | 9,056 |
| Mar 11, 2025 | 21.85 | 21.87 | 21.70 | 21.71 | 21.26 | 0.12% | 17,688 |
| Mar 10, 2025 | 21.70 | 21.80 | 21.67 | 21.68 | 21.23 | 0.20% | 20,495 |
| Mar 7, 2025 | 21.57 | 21.80 | 21.57 | 21.64 | 21.19 | -0.21% | 6,315 |
| Mar 6, 2025 | 21.77 | 21.80 | 21.57 | 21.69 | 21.23 | -0.16% | 7,673 |
| Mar 5, 2025 | 21.82 | 21.82 | 20.85 | 21.72 | 21.27 | 0.18% | 18,118 |