ARMOUR Residential REIT, Inc. (ARR.PRC)
NYSE: ARR.PRC · Real-Time Price · USD · Preferred Stock
21.70
-0.05 (-0.21%)
At close: Oct 24, 2025
ARMOUR Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.75 | 21.95 | 21.65 | 21.70 | 21.70 | -0.21% | 18,520 |
| Oct 23, 2025 | 21.52 | 21.76 | 21.46 | 21.75 | 21.75 | 1.12% | 18,274 |
| Oct 22, 2025 | 21.44 | 21.52 | 21.42 | 21.51 | 21.51 | 0.14% | 23,597 |
| Oct 21, 2025 | 21.35 | 21.48 | 21.35 | 21.48 | 21.48 | 0.23% | 4,755 |
| Oct 20, 2025 | 21.50 | 21.55 | 21.30 | 21.43 | 21.43 | 0.02% | 10,746 |
| Oct 17, 2025 | 21.50 | 21.68 | 21.28 | 21.43 | 21.43 | -1.63% | 13,938 |
| Oct 16, 2025 | 21.60 | 21.97 | 21.60 | 21.78 | 21.78 | 0.14% | 3,891 |
| Oct 15, 2025 | 21.82 | 21.82 | 21.69 | 21.75 | 21.75 | -0.96% | 3,746 |
| Oct 14, 2025 | 21.75 | 21.96 | 21.62 | 21.96 | 21.81 | 0.69% | 9,325 |
| Oct 13, 2025 | 21.97 | 21.97 | 21.81 | 21.81 | 21.67 | -0.68% | 4,564 |
| Oct 10, 2025 | 21.97 | 22.04 | 21.74 | 21.96 | 21.81 | -0.05% | 7,587 |
| Oct 9, 2025 | 22.00 | 22.01 | 21.90 | 21.97 | 21.82 | -0.14% | 14,887 |
| Oct 8, 2025 | 22.00 | 22.05 | 21.92 | 22.00 | 21.85 | 0.09% | 7,566 |
| Oct 7, 2025 | 21.95 | 22.09 | 21.72 | 21.98 | 21.83 | - | 12,306 |
| Oct 6, 2025 | 22.00 | 22.05 | 21.81 | 21.98 | 21.83 | 0.05% | 11,382 |
| Oct 3, 2025 | 21.91 | 22.00 | 21.88 | 21.97 | 21.82 | 0.27% | 3,477 |
| Oct 2, 2025 | 21.85 | 22.10 | 21.85 | 21.91 | 21.77 | 0.37% | 19,914 |
| Oct 1, 2025 | 21.53 | 21.83 | 21.21 | 21.83 | 21.69 | 1.49% | 14,582 |
| Sep 30, 2025 | 21.52 | 21.55 | 21.02 | 21.51 | 21.37 | -0.24% | 23,011 |
| Sep 29, 2025 | 21.52 | 21.73 | 21.52 | 21.56 | 21.42 | -0.30% | 5,200 |
| Sep 26, 2025 | 21.42 | 21.73 | 21.40 | 21.63 | 21.48 | 0.86% | 3,650 |
| Sep 25, 2025 | 21.56 | 21.62 | 21.43 | 21.44 | 21.30 | -0.28% | 3,131 |
| Sep 24, 2025 | 21.82 | 21.89 | 21.50 | 21.50 | 21.36 | -1.82% | 8,698 |
| Sep 23, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.75 | 0.22% | 7,299 |
| Sep 22, 2025 | 21.81 | 21.90 | 21.80 | 21.85 | 21.71 | -0.32% | 6,653 |
| Sep 19, 2025 | 21.67 | 21.98 | 21.67 | 21.92 | 21.77 | 0.64% | 7,991 |
| Sep 18, 2025 | 21.80 | 21.89 | 21.65 | 21.78 | 21.64 | -0.09% | 12,659 |
| Sep 17, 2025 | 21.60 | 21.85 | 21.56 | 21.80 | 21.66 | 0.94% | 7,273 |
| Sep 16, 2025 | 21.56 | 21.62 | 21.51 | 21.60 | 21.45 | -0.25% | 11,678 |
| Sep 15, 2025 | 21.60 | 21.69 | 21.52 | 21.65 | 21.51 | -0.31% | 2,474 |
| Sep 12, 2025 | 21.77 | 21.81 | 21.59 | 21.72 | 21.43 | -0.20% | 9,131 |
| Sep 11, 2025 | 21.60 | 21.85 | 21.59 | 21.76 | 21.47 | 0.74% | 10,217 |
| Sep 10, 2025 | 21.79 | 21.85 | 21.60 | 21.60 | 21.31 | -0.32% | 20,498 |
| Sep 9, 2025 | 21.58 | 21.95 | 21.55 | 21.67 | 21.38 | 0.60% | 5,107 |
| Sep 8, 2025 | 21.74 | 21.86 | 21.54 | 21.54 | 21.25 | -0.65% | 20,739 |
| Sep 5, 2025 | 21.54 | 21.76 | 21.45 | 21.68 | 21.39 | 1.07% | 10,187 |
| Sep 4, 2025 | 21.54 | 21.60 | 21.43 | 21.45 | 21.16 | -0.79% | 10,650 |
| Sep 3, 2025 | 21.80 | 21.81 | 21.56 | 21.62 | 21.33 | -0.18% | 17,355 |
| Sep 2, 2025 | 21.72 | 21.99 | 21.51 | 21.66 | 21.37 | -0.09% | 20,548 |
| Aug 29, 2025 | 21.97 | 21.97 | 21.68 | 21.68 | 21.39 | -1.28% | 15,548 |
| Aug 28, 2025 | 22.00 | 22.10 | 21.96 | 21.96 | 21.67 | - | 7,452 |
| Aug 27, 2025 | 21.93 | 21.98 | 21.90 | 21.96 | 21.67 | 0.48% | 12,276 |
| Aug 26, 2025 | 21.90 | 21.95 | 21.86 | 21.86 | 21.57 | -0.12% | 9,261 |
| Aug 25, 2025 | 21.99 | 21.99 | 21.84 | 21.88 | 21.59 | -0.38% | 2,194 |
| Aug 22, 2025 | 21.90 | 21.97 | 21.77 | 21.97 | 21.67 | 0.30% | 5,412 |
| Aug 21, 2025 | 21.76 | 21.96 | 21.76 | 21.90 | 21.61 | -0.05% | 4,451 |
| Aug 20, 2025 | 21.94 | 21.96 | 21.91 | 21.91 | 21.62 | -0.05% | 2,317 |
| Aug 19, 2025 | 21.93 | 21.95 | 21.80 | 21.92 | 21.63 | -0.05% | 6,430 |
| Aug 18, 2025 | 21.91 | 22.00 | 21.74 | 21.93 | 21.64 | -0.05% | 6,279 |
| Aug 15, 2025 | 21.69 | 21.99 | 21.65 | 21.94 | 21.65 | - | 15,998 |