ARMOUR Residential REIT, Inc. (ARR.PRC)
NYSE: ARR.PRC · Real-Time Price · USD · Preferred Stock
20.24
-0.01 (-0.03%)
At close: Mar 31, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 20.30 | 20.53 | 20.16 | 20.24 | 20.24 | -0.03% | 34,331 |
| Mar 30, 2026 | 20.30 | 20.45 | 20.20 | 20.25 | 20.25 | -0.04% | 13,043 |
| Mar 27, 2026 | 20.48 | 20.49 | 20.11 | 20.26 | 20.26 | -0.78% | 12,511 |
| Mar 26, 2026 | 20.40 | 20.52 | 20.36 | 20.41 | 20.41 | 0.27% | 3,507 |
| Mar 25, 2026 | 20.28 | 20.44 | 20.24 | 20.36 | 20.36 | 0.34% | 10,781 |
| Mar 24, 2026 | 20.37 | 20.37 | 20.20 | 20.29 | 20.29 | 0.15% | 7,767 |
| Mar 23, 2026 | 20.13 | 20.32 | 19.99 | 20.26 | 20.26 | 0.65% | 17,622 |
| Mar 20, 2026 | 20.60 | 20.60 | 20.06 | 20.13 | 20.13 | -2.28% | 21,530 |
| Mar 19, 2026 | 20.65 | 20.70 | 20.55 | 20.60 | 20.60 | -0.24% | 7,733 |
| Mar 18, 2026 | 20.73 | 20.87 | 20.65 | 20.65 | 20.65 | -0.75% | 13,058 |
| Mar 17, 2026 | 20.85 | 20.87 | 20.76 | 20.81 | 20.81 | -0.01% | 7,934 |
| Mar 16, 2026 | 20.88 | 20.88 | 20.75 | 20.81 | 20.81 | 0.29% | 24,139 |
| Mar 13, 2026 | 20.92 | 20.98 | 20.74 | 20.75 | 20.75 | -1.14% | 23,101 |
| Mar 12, 2026 | 20.98 | 21.00 | 20.94 | 20.99 | 20.84 | 0.08% | 25,650 |
| Mar 11, 2026 | 21.00 | 21.00 | 20.87 | 20.97 | 20.83 | 0.01% | 19,002 |
| Mar 10, 2026 | 20.86 | 21.00 | 20.86 | 20.97 | 20.82 | -0.05% | 11,947 |
| Mar 9, 2026 | 20.97 | 21.00 | 20.86 | 20.98 | 20.83 | 0.05% | 18,522 |
| Mar 6, 2026 | 21.00 | 21.00 | 20.93 | 20.97 | 20.82 | -0.14% | 10,972 |
| Mar 5, 2026 | 21.00 | 21.05 | 20.93 | 21.00 | 20.85 | -0.11% | 11,257 |
| Mar 4, 2026 | 20.95 | 21.04 | 20.94 | 21.02 | 20.88 | 0.44% | 19,105 |
| Mar 3, 2026 | 20.89 | 20.99 | 20.73 | 20.93 | 20.78 | 0.38% | 19,775 |
| Mar 2, 2026 | 20.86 | 21.05 | 20.85 | 20.85 | 20.71 | -0.38% | 27,834 |
| Feb 27, 2026 | 21.05 | 21.10 | 20.83 | 20.93 | 20.78 | -0.52% | 47,367 |
| Feb 26, 2026 | 21.03 | 21.10 | 20.99 | 21.04 | 20.89 | 0.17% | 32,946 |
| Feb 25, 2026 | 21.00 | 21.02 | 20.98 | 21.01 | 20.86 | 0.02% | 26,618 |
| Feb 24, 2026 | 21.00 | 21.02 | 20.98 | 21.00 | 20.85 | 0.10% | 12,713 |
| Feb 23, 2026 | 21.04 | 21.10 | 20.85 | 20.98 | 20.83 | -0.19% | 22,904 |
| Feb 20, 2026 | 21.30 | 21.30 | 21.00 | 21.02 | 20.87 | -1.27% | 54,742 |
| Feb 19, 2026 | 21.22 | 21.37 | 21.22 | 21.29 | 21.14 | 0.28% | 13,791 |
| Feb 18, 2026 | 21.23 | 21.40 | 21.22 | 21.23 | 21.08 | -0.05% | 24,184 |
| Feb 17, 2026 | 21.29 | 21.29 | 21.04 | 21.24 | 21.09 | 0.19% | 20,061 |
| Feb 13, 2026 | 21.08 | 21.25 | 21.06 | 21.20 | 21.05 | 0.37% | 13,329 |
| Feb 12, 2026 | 21.02 | 21.24 | 21.02 | 21.12 | 20.83 | 0.53% | 18,641 |
| Feb 11, 2026 | 20.98 | 21.02 | 20.98 | 21.01 | 20.72 | 0.02% | 13,779 |
| Feb 10, 2026 | 21.01 | 21.02 | 20.99 | 21.01 | 20.72 | -0.02% | 30,163 |
| Feb 9, 2026 | 21.01 | 21.02 | 20.98 | 21.01 | 20.72 | - | 15,445 |
| Feb 6, 2026 | 20.99 | 21.01 | 20.99 | 21.01 | 20.72 | 0.05% | 25,783 |
| Feb 5, 2026 | 21.00 | 21.02 | 20.98 | 21.00 | 20.71 | - | 14,301 |
| Feb 4, 2026 | 21.02 | 21.02 | 20.99 | 21.00 | 20.71 | -0.05% | 7,355 |
| Feb 3, 2026 | 21.02 | 21.02 | 20.98 | 21.01 | 20.72 | - | 12,866 |
| Feb 2, 2026 | 21.03 | 21.03 | 20.98 | 21.01 | 20.72 | -0.10% | 25,575 |
| Jan 30, 2026 | 21.05 | 21.05 | 20.98 | 21.03 | 20.74 | 0.10% | 16,709 |
| Jan 29, 2026 | 21.02 | 21.04 | 20.95 | 21.01 | 20.72 | -0.05% | 22,318 |
| Jan 28, 2026 | 21.05 | 21.07 | 20.98 | 21.02 | 20.73 | -0.05% | 15,076 |
| Jan 27, 2026 | 21.00 | 21.03 | 20.98 | 21.03 | 20.74 | 0.24% | 25,521 |
| Jan 26, 2026 | 21.00 | 21.05 | 20.97 | 20.98 | 20.69 | -0.19% | 23,311 |
| Jan 23, 2026 | 21.00 | 21.08 | 20.98 | 21.02 | 20.73 | - | 20,587 |
| Jan 22, 2026 | 21.00 | 21.04 | 20.95 | 21.02 | 20.73 | -0.05% | 26,623 |
| Jan 21, 2026 | 20.75 | 21.03 | 20.75 | 21.03 | 20.74 | 1.69% | 10,741 |
| Jan 20, 2026 | 20.87 | 20.96 | 20.68 | 20.68 | 20.39 | -1.05% | 30,284 |