ARMOUR Residential REIT, Inc. (ARR.PRC)
NYSE: ARR.PRC · Real-Time Price · USD · Preferred Stock
21.23
+0.01 (0.06%)
At close: Jul 14, 2025

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202521.1921.2521.0521.1121.11-0.09%9,315
Jul 15, 202521.3421.3521.1121.1321.13-1.14%15,761
Jul 14, 202521.3521.4321.3421.3721.230.06%12,060
Jul 11, 202521.3821.4521.2521.3621.21-0.33%7,335
Jul 10, 202521.3321.6021.3321.4321.290.62%12,521
Jul 9, 202521.4321.4921.2621.3021.16-0.70%14,833
Jul 8, 202521.2521.4921.1321.4521.300.99%16,144
Jul 7, 202521.3121.3321.1521.2421.10-0.12%13,777
Jul 3, 202521.1021.2921.0221.2721.120.97%9,735
Jul 2, 202520.8721.0820.8721.0620.921.30%10,169
Jul 1, 202520.5420.9220.5420.7920.651.91%22,352
Jun 30, 202520.9620.9620.4020.4020.26-2.21%44,263
Jun 27, 202520.9720.9720.8220.8620.720.12%11,503
Jun 26, 202520.8320.8520.8020.8420.690.14%4,937
Jun 25, 202520.8920.8920.8120.8120.66-0.07%2,528
Jun 24, 202520.6820.9520.6320.8220.680.63%16,955
Jun 23, 202520.6020.7720.6020.6920.550.39%12,608
Jun 20, 202520.6020.7920.5720.6120.470.05%1,471
Jun 18, 202520.5120.6420.4920.6020.460.24%13,606
Jun 17, 202520.6720.6720.5520.5520.41-0.39%13,607
Jun 16, 202520.6820.6820.5920.6320.49-0.24%6,346
Jun 13, 202520.6520.6920.5320.6820.54-0.10%11,687
Jun 12, 202520.8620.8820.6320.7020.41-0.38%9,820
Jun 11, 202520.9320.9420.7520.7820.49-0.16%10,436
Jun 10, 202520.9520.9520.8120.8120.52-0.04%9,353
Jun 9, 202520.7820.8320.7720.8220.530.31%16,447
Jun 6, 202520.8220.8220.7320.7620.47-0.22%7,664
Jun 5, 202520.7520.8220.7420.8020.510.39%12,213
Jun 4, 202520.7720.7820.7020.7220.43-0.05%8,701
Jun 3, 202520.7420.7820.6820.7320.440.14%6,590
Jun 2, 202520.7120.8520.6720.7020.41-0.62%12,349
May 30, 202520.6620.8320.5820.8320.540.58%6,232
May 29, 202520.6620.8220.6620.7120.420.15%9,513
May 28, 202520.8020.8420.6620.6820.390.10%5,968
May 27, 202520.6720.8320.6020.6620.370.69%10,426
May 23, 202520.4820.6020.4120.5220.24-0.05%1,959
May 22, 202520.3220.6420.2120.5320.251.03%3,329
May 21, 202520.5720.6520.2120.3220.04-1.22%24,973
May 20, 202520.6520.6620.5520.5720.29-0.15%10,545
May 19, 202520.5720.6420.5720.6020.320.15%9,366
May 16, 202520.5320.6520.5120.5720.290.10%11,134
May 15, 202520.6420.6420.5020.5520.27-0.78%10,660
May 14, 202520.8120.8120.6620.7120.28-0.17%8,308
May 13, 202520.8720.9120.6020.7520.320.13%17,549
May 12, 202520.8120.8120.7120.7220.29-0.10%16,601
May 9, 202520.6820.7620.6720.7420.310.05%4,217
May 8, 202520.6720.7420.6720.7320.300.24%5,340
May 7, 202520.6620.7120.6520.6820.250.10%12,829
May 6, 202520.6820.7120.6520.6620.23-0.05%10,744
May 5, 202520.7020.7220.6120.6720.240.05%7,342