ARMOUR Residential REIT, Inc. (ARR.PRC)
NYSE: ARR.PRC · Real-Time Price · USD · Preferred Stock
20.93
+0.01 (0.05%)
At close: Jun 8, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 20.97 | 20.99 | 20.90 | 20.92 | 20.92 | -0.38% | 6,195 |
| Jun 4, 2026 | 20.77 | 21.00 | 20.77 | 21.00 | 21.00 | 1.06% | 25,885 |
| Jun 3, 2026 | 21.00 | 21.00 | 20.77 | 20.78 | 20.78 | -0.91% | 26,485 |
| Jun 2, 2026 | 21.00 | 21.03 | 20.95 | 20.97 | 20.97 | -0.14% | 7,951 |
| Jun 1, 2026 | 21.00 | 21.03 | 20.82 | 21.00 | 21.00 | 0.48% | 50,176 |
| May 29, 2026 | 21.03 | 21.03 | 20.90 | 20.90 | 20.90 | -0.48% | 18,053 |
| May 28, 2026 | 21.03 | 21.03 | 20.94 | 21.00 | 21.00 | - | 9,696 |
| May 27, 2026 | 21.03 | 21.03 | 20.97 | 21.00 | 21.00 | 0.14% | 10,199 |
| May 26, 2026 | 21.00 | 21.03 | 20.90 | 20.97 | 20.97 | -0.14% | 12,402 |
| May 22, 2026 | 20.90 | 21.00 | 20.87 | 21.00 | 21.00 | 0.29% | 10,973 |
| May 21, 2026 | 21.00 | 21.00 | 20.81 | 20.94 | 20.94 | -0.19% | 10,546 |
| May 20, 2026 | 20.83 | 21.00 | 20.83 | 20.98 | 20.98 | 0.33% | 8,118 |
| May 19, 2026 | 20.95 | 21.00 | 20.80 | 20.91 | 20.91 | -0.29% | 41,284 |
| May 18, 2026 | 20.90 | 21.03 | 20.73 | 20.97 | 20.97 | 1.06% | 34,554 |
| May 15, 2026 | 20.90 | 20.90 | 20.75 | 20.75 | 20.75 | -0.31% | 7,792 |
| May 14, 2026 | 21.00 | 21.03 | 20.96 | 20.96 | 20.81 | -0.19% | 10,245 |
| May 13, 2026 | 21.00 | 21.03 | 20.98 | 21.00 | 20.85 | - | 19,871 |
| May 12, 2026 | 20.98 | 21.03 | 20.97 | 21.00 | 20.85 | -0.05% | 17,208 |
| May 11, 2026 | 21.05 | 21.05 | 20.97 | 21.01 | 20.86 | 0.05% | 11,749 |
| May 8, 2026 | 20.99 | 21.05 | 20.84 | 21.00 | 20.85 | 0.24% | 22,070 |
| May 7, 2026 | 21.00 | 21.04 | 20.88 | 20.95 | 20.80 | -0.24% | 12,868 |
| May 6, 2026 | 21.02 | 21.05 | 20.94 | 21.00 | 20.85 | -0.07% | 19,612 |
| May 5, 2026 | 21.00 | 21.03 | 20.90 | 21.02 | 20.87 | 0.07% | 8,014 |
| May 4, 2026 | 20.97 | 21.05 | 20.83 | 21.00 | 20.85 | - | 26,493 |
| May 1, 2026 | 21.00 | 21.07 | 21.00 | 21.00 | 20.85 | - | 16,050 |
| Apr 30, 2026 | 21.00 | 21.10 | 20.95 | 21.00 | 20.85 | 0.19% | 96,216 |
| Apr 29, 2026 | 21.01 | 21.05 | 20.93 | 20.96 | 20.82 | -0.25% | 11,203 |
| Apr 28, 2026 | 21.00 | 21.04 | 20.97 | 21.01 | 20.87 | 0.06% | 16,517 |
| Apr 27, 2026 | 21.00 | 21.03 | 20.97 | 21.00 | 20.85 | - | 14,338 |
| Apr 24, 2026 | 21.15 | 21.20 | 20.95 | 21.00 | 20.85 | -0.47% | 19,009 |
| Apr 23, 2026 | 21.00 | 21.10 | 20.92 | 21.10 | 20.95 | 0.24% | 11,854 |
| Apr 22, 2026 | 20.70 | 21.08 | 20.70 | 21.05 | 20.90 | 1.42% | 29,440 |
| Apr 21, 2026 | 20.76 | 20.89 | 20.68 | 20.76 | 20.61 | 0.02% | 10,281 |
| Apr 20, 2026 | 20.80 | 20.95 | 20.70 | 20.75 | 20.61 | -0.53% | 16,067 |
| Apr 17, 2026 | 20.96 | 20.96 | 20.75 | 20.86 | 20.71 | -0.01% | 12,372 |
| Apr 16, 2026 | 21.00 | 21.00 | 20.81 | 20.86 | 20.72 | -0.66% | 10,200 |
| Apr 15, 2026 | 20.94 | 21.00 | 20.91 | 21.00 | 20.85 | 0.55% | 12,058 |
| Apr 14, 2026 | 21.02 | 21.10 | 21.00 | 21.03 | 20.74 | 0.14% | 26,186 |
| Apr 13, 2026 | 20.98 | 21.03 | 20.93 | 21.00 | 20.71 | 0.10% | 19,784 |
| Apr 10, 2026 | 20.90 | 21.04 | 20.90 | 20.98 | 20.69 | - | 7,802 |
| Apr 9, 2026 | 20.90 | 21.01 | 20.90 | 20.98 | 20.69 | 0.10% | 14,643 |
| Apr 8, 2026 | 21.00 | 21.00 | 20.88 | 20.96 | 20.67 | 0.67% | 23,203 |
| Apr 7, 2026 | 20.96 | 20.96 | 20.56 | 20.82 | 20.53 | -0.67% | 12,088 |
| Apr 6, 2026 | 20.92 | 21.00 | 20.86 | 20.96 | 20.67 | 0.05% | 7,352 |
| Apr 2, 2026 | 20.79 | 21.00 | 20.64 | 20.95 | 20.66 | 0.72% | 21,084 |
| Apr 1, 2026 | 20.27 | 20.83 | 20.11 | 20.80 | 20.51 | 2.77% | 9,832 |
| Mar 31, 2026 | 20.30 | 20.53 | 20.16 | 20.24 | 19.96 | -0.03% | 34,331 |
| Mar 30, 2026 | 20.30 | 20.45 | 20.20 | 20.25 | 19.97 | -0.04% | 13,043 |
| Mar 27, 2026 | 20.48 | 20.49 | 20.11 | 20.26 | 19.97 | -0.78% | 12,511 |
| Mar 26, 2026 | 20.40 | 20.52 | 20.36 | 20.41 | 20.13 | 0.27% | 3,832 |