ARMOUR Residential REIT, Inc. (ARR.PRC)
NYSE: ARR.PRC · Real-Time Price · USD · Preferred Stock
21.01
-0.04 (-0.19%)
At close: Jul 18, 2025
ARMOUR Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.03 | 21.06 | 20.96 | 21.01 | 21.01 | -0.19% | 7,016 |
| Jul 17, 2025 | 21.05 | 21.12 | 21.05 | 21.05 | 21.05 | -0.29% | 6,019 |
| Jul 16, 2025 | 21.19 | 21.25 | 21.05 | 21.11 | 21.11 | -0.09% | 9,315 |
| Jul 15, 2025 | 21.34 | 21.35 | 21.11 | 21.13 | 21.13 | -1.14% | 15,761 |
| Jul 14, 2025 | 21.35 | 21.43 | 21.34 | 21.37 | 21.23 | 0.06% | 12,060 |
| Jul 11, 2025 | 21.38 | 21.45 | 21.25 | 21.36 | 21.21 | -0.33% | 7,335 |
| Jul 10, 2025 | 21.33 | 21.60 | 21.33 | 21.43 | 21.29 | 0.62% | 12,521 |
| Jul 9, 2025 | 21.43 | 21.49 | 21.26 | 21.30 | 21.16 | -0.70% | 14,833 |
| Jul 8, 2025 | 21.25 | 21.49 | 21.13 | 21.45 | 21.30 | 0.99% | 16,144 |
| Jul 7, 2025 | 21.31 | 21.33 | 21.15 | 21.24 | 21.10 | -0.12% | 13,777 |
| Jul 3, 2025 | 21.10 | 21.29 | 21.02 | 21.27 | 21.12 | 0.97% | 9,735 |
| Jul 2, 2025 | 20.87 | 21.08 | 20.87 | 21.06 | 20.92 | 1.30% | 10,169 |
| Jul 1, 2025 | 20.54 | 20.92 | 20.54 | 20.79 | 20.65 | 1.91% | 22,352 |
| Jun 30, 2025 | 20.96 | 20.96 | 20.40 | 20.40 | 20.26 | -2.21% | 44,263 |
| Jun 27, 2025 | 20.97 | 20.97 | 20.82 | 20.86 | 20.72 | 0.12% | 11,503 |
| Jun 26, 2025 | 20.83 | 20.85 | 20.80 | 20.84 | 20.69 | 0.14% | 4,937 |
| Jun 25, 2025 | 20.89 | 20.89 | 20.81 | 20.81 | 20.66 | -0.07% | 2,528 |
| Jun 24, 2025 | 20.68 | 20.95 | 20.63 | 20.82 | 20.68 | 0.63% | 16,955 |
| Jun 23, 2025 | 20.60 | 20.77 | 20.60 | 20.69 | 20.55 | 0.39% | 12,608 |
| Jun 20, 2025 | 20.60 | 20.79 | 20.57 | 20.61 | 20.47 | 0.05% | 1,471 |
| Jun 18, 2025 | 20.51 | 20.64 | 20.49 | 20.60 | 20.46 | 0.24% | 13,606 |
| Jun 17, 2025 | 20.67 | 20.67 | 20.55 | 20.55 | 20.41 | -0.39% | 13,607 |
| Jun 16, 2025 | 20.68 | 20.68 | 20.59 | 20.63 | 20.49 | -0.24% | 6,346 |
| Jun 13, 2025 | 20.65 | 20.69 | 20.53 | 20.68 | 20.54 | -0.10% | 11,687 |
| Jun 12, 2025 | 20.86 | 20.88 | 20.63 | 20.70 | 20.41 | -0.38% | 9,820 |
| Jun 11, 2025 | 20.93 | 20.94 | 20.75 | 20.78 | 20.49 | -0.16% | 10,436 |
| Jun 10, 2025 | 20.95 | 20.95 | 20.81 | 20.81 | 20.52 | -0.04% | 9,353 |
| Jun 9, 2025 | 20.78 | 20.83 | 20.77 | 20.82 | 20.53 | 0.31% | 16,447 |
| Jun 6, 2025 | 20.82 | 20.82 | 20.73 | 20.76 | 20.47 | -0.22% | 7,664 |
| Jun 5, 2025 | 20.75 | 20.82 | 20.74 | 20.80 | 20.51 | 0.39% | 12,213 |
| Jun 4, 2025 | 20.77 | 20.78 | 20.70 | 20.72 | 20.43 | -0.05% | 8,701 |
| Jun 3, 2025 | 20.74 | 20.78 | 20.68 | 20.73 | 20.44 | 0.14% | 6,590 |
| Jun 2, 2025 | 20.71 | 20.85 | 20.67 | 20.70 | 20.41 | -0.62% | 12,349 |
| May 30, 2025 | 20.66 | 20.83 | 20.58 | 20.83 | 20.54 | 0.58% | 6,232 |
| May 29, 2025 | 20.66 | 20.82 | 20.66 | 20.71 | 20.42 | 0.15% | 9,513 |
| May 28, 2025 | 20.80 | 20.84 | 20.66 | 20.68 | 20.39 | 0.10% | 5,968 |
| May 27, 2025 | 20.67 | 20.83 | 20.60 | 20.66 | 20.37 | 0.69% | 10,426 |
| May 23, 2025 | 20.48 | 20.60 | 20.41 | 20.52 | 20.24 | -0.05% | 1,959 |
| May 22, 2025 | 20.32 | 20.64 | 20.21 | 20.53 | 20.25 | 1.03% | 3,329 |
| May 21, 2025 | 20.57 | 20.65 | 20.21 | 20.32 | 20.04 | -1.22% | 24,973 |
| May 20, 2025 | 20.65 | 20.66 | 20.55 | 20.57 | 20.29 | -0.15% | 10,545 |
| May 19, 2025 | 20.57 | 20.64 | 20.57 | 20.60 | 20.32 | 0.15% | 9,366 |
| May 16, 2025 | 20.53 | 20.65 | 20.51 | 20.57 | 20.29 | 0.10% | 11,134 |
| May 15, 2025 | 20.64 | 20.64 | 20.50 | 20.55 | 20.27 | -0.78% | 10,660 |
| May 14, 2025 | 20.81 | 20.81 | 20.66 | 20.71 | 20.28 | -0.17% | 8,308 |
| May 13, 2025 | 20.87 | 20.91 | 20.60 | 20.75 | 20.32 | 0.13% | 17,549 |
| May 12, 2025 | 20.81 | 20.81 | 20.71 | 20.72 | 20.29 | -0.10% | 16,601 |
| May 9, 2025 | 20.68 | 20.76 | 20.67 | 20.74 | 20.31 | 0.05% | 4,217 |
| May 8, 2025 | 20.67 | 20.74 | 20.67 | 20.73 | 20.30 | 0.24% | 5,340 |
| May 7, 2025 | 20.66 | 20.71 | 20.65 | 20.68 | 20.25 | 0.10% | 12,829 |