ARMOUR Residential REIT, Inc. (ARR.PRC)
NYSE: ARR.PRC · Real-Time Price · USD · Preferred Stock
20.82
+0.13 (0.63%)
At close: Jun 24, 2025
ARMOUR Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 20.89 | 20.89 | 20.81 | 20.81 | 20.81 | -0.07% | 2,528 |
| Jun 24, 2025 | 20.68 | 20.95 | 20.63 | 20.82 | 20.82 | 0.63% | 16,955 |
| Jun 23, 2025 | 20.60 | 20.77 | 20.60 | 20.69 | 20.69 | 0.39% | 12,608 |
| Jun 20, 2025 | 20.60 | 20.79 | 20.57 | 20.61 | 20.61 | 0.05% | 1,471 |
| Jun 18, 2025 | 20.51 | 20.64 | 20.49 | 20.60 | 20.60 | 0.24% | 13,606 |
| Jun 17, 2025 | 20.67 | 20.67 | 20.55 | 20.55 | 20.55 | -0.39% | 13,607 |
| Jun 16, 2025 | 20.68 | 20.68 | 20.59 | 20.63 | 20.63 | -0.24% | 6,346 |
| Jun 13, 2025 | 20.65 | 20.69 | 20.53 | 20.68 | 20.68 | -0.10% | 11,687 |
| Jun 12, 2025 | 20.86 | 20.88 | 20.63 | 20.70 | 20.55 | -0.38% | 9,820 |
| Jun 11, 2025 | 20.93 | 20.94 | 20.75 | 20.78 | 20.63 | -0.16% | 10,436 |
| Jun 10, 2025 | 20.95 | 20.95 | 20.81 | 20.81 | 20.66 | -0.04% | 9,353 |
| Jun 9, 2025 | 20.78 | 20.83 | 20.77 | 20.82 | 20.67 | 0.31% | 16,447 |
| Jun 6, 2025 | 20.82 | 20.82 | 20.73 | 20.76 | 20.61 | -0.22% | 7,664 |
| Jun 5, 2025 | 20.75 | 20.82 | 20.74 | 20.80 | 20.65 | 0.39% | 12,213 |
| Jun 4, 2025 | 20.77 | 20.78 | 20.70 | 20.72 | 20.57 | -0.05% | 8,701 |
| Jun 3, 2025 | 20.74 | 20.78 | 20.68 | 20.73 | 20.58 | 0.14% | 6,590 |
| Jun 2, 2025 | 20.71 | 20.85 | 20.67 | 20.70 | 20.55 | -0.62% | 12,349 |
| May 30, 2025 | 20.66 | 20.83 | 20.58 | 20.83 | 20.68 | 0.58% | 6,232 |
| May 29, 2025 | 20.66 | 20.82 | 20.66 | 20.71 | 20.56 | 0.15% | 9,513 |
| May 28, 2025 | 20.80 | 20.84 | 20.66 | 20.68 | 20.53 | 0.10% | 5,968 |
| May 27, 2025 | 20.67 | 20.83 | 20.60 | 20.66 | 20.51 | 0.69% | 10,426 |
| May 23, 2025 | 20.48 | 20.60 | 20.41 | 20.52 | 20.38 | -0.05% | 1,959 |
| May 22, 2025 | 20.32 | 20.64 | 20.21 | 20.53 | 20.39 | 1.03% | 3,329 |
| May 21, 2025 | 20.57 | 20.65 | 20.21 | 20.32 | 20.18 | -1.22% | 24,973 |
| May 20, 2025 | 20.65 | 20.66 | 20.55 | 20.57 | 20.43 | -0.15% | 10,545 |
| May 19, 2025 | 20.57 | 20.64 | 20.57 | 20.60 | 20.46 | 0.15% | 9,366 |
| May 16, 2025 | 20.53 | 20.65 | 20.51 | 20.57 | 20.43 | 0.10% | 11,134 |
| May 15, 2025 | 20.64 | 20.64 | 20.50 | 20.55 | 20.41 | -0.78% | 10,660 |
| May 14, 2025 | 20.81 | 20.81 | 20.66 | 20.71 | 20.42 | -0.17% | 8,308 |
| May 13, 2025 | 20.87 | 20.91 | 20.60 | 20.75 | 20.46 | 0.13% | 17,549 |
| May 12, 2025 | 20.81 | 20.81 | 20.71 | 20.72 | 20.43 | -0.10% | 16,601 |
| May 9, 2025 | 20.68 | 20.76 | 20.67 | 20.74 | 20.45 | 0.05% | 4,217 |
| May 8, 2025 | 20.67 | 20.74 | 20.67 | 20.73 | 20.44 | 0.24% | 5,340 |
| May 7, 2025 | 20.66 | 20.71 | 20.65 | 20.68 | 20.39 | 0.10% | 12,829 |
| May 6, 2025 | 20.68 | 20.71 | 20.65 | 20.66 | 20.37 | -0.05% | 10,744 |
| May 5, 2025 | 20.70 | 20.72 | 20.61 | 20.67 | 20.38 | 0.05% | 7,342 |
| May 2, 2025 | 20.61 | 20.77 | 20.60 | 20.66 | 20.37 | 0.15% | 9,732 |
| May 1, 2025 | 20.70 | 20.70 | 20.56 | 20.63 | 20.34 | 0.34% | 9,378 |
| Apr 30, 2025 | 20.61 | 20.65 | 20.50 | 20.56 | 20.27 | -0.10% | 16,447 |
| Apr 29, 2025 | 20.55 | 20.64 | 20.45 | 20.58 | 20.29 | 0.16% | 18,727 |
| Apr 28, 2025 | 20.53 | 20.63 | 20.45 | 20.55 | 20.26 | 0.53% | 15,976 |
| Apr 25, 2025 | 20.49 | 20.68 | 20.35 | 20.44 | 20.15 | 0.05% | 6,860 |
| Apr 24, 2025 | 20.68 | 20.80 | 20.26 | 20.43 | 20.14 | -0.10% | 19,738 |
| Apr 23, 2025 | 20.58 | 20.99 | 20.31 | 20.45 | 20.16 | 0.05% | 8,497 |
| Apr 22, 2025 | 19.91 | 20.55 | 19.91 | 20.44 | 20.15 | 2.71% | 11,482 |
| Apr 21, 2025 | 19.95 | 19.96 | 19.85 | 19.90 | 19.62 | -0.20% | 9,196 |
| Apr 17, 2025 | 19.83 | 20.03 | 19.72 | 19.94 | 19.66 | 0.55% | 11,767 |
| Apr 16, 2025 | 19.77 | 19.93 | 19.56 | 19.83 | 19.55 | 0.30% | 6,666 |
| Apr 15, 2025 | 19.77 | 19.90 | 19.51 | 19.77 | 19.49 | -0.15% | 9,454 |
| Apr 14, 2025 | 19.88 | 20.02 | 19.66 | 19.80 | 19.38 | -0.40% | 29,725 |