ARMOUR Residential REIT, Inc. (ARR.PRC)
NYSE: ARR.PRC · Real-Time Price · USD · Preferred Stock
21.00
0.00 (0.00%)
At close: May 1, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 21.00 | 21.07 | 21.00 | 21.00 | 21.00 | - | 16,050 |
| Apr 30, 2026 | 21.00 | 21.10 | 20.95 | 21.00 | 21.00 | 0.19% | 96,216 |
| Apr 29, 2026 | 21.01 | 21.05 | 20.93 | 20.96 | 20.96 | -0.25% | 11,203 |
| Apr 28, 2026 | 21.00 | 21.04 | 20.97 | 21.01 | 21.01 | 0.06% | 16,517 |
| Apr 27, 2026 | 21.00 | 21.03 | 20.97 | 21.00 | 21.00 | - | 14,338 |
| Apr 24, 2026 | 21.15 | 21.20 | 20.95 | 21.00 | 21.00 | -0.47% | 19,009 |
| Apr 23, 2026 | 21.00 | 21.10 | 20.92 | 21.10 | 21.10 | 0.24% | 11,853 |
| Apr 22, 2026 | 20.70 | 21.08 | 20.70 | 21.05 | 21.05 | 1.42% | 29,440 |
| Apr 21, 2026 | 20.76 | 20.89 | 20.68 | 20.76 | 20.76 | 0.02% | 10,281 |
| Apr 20, 2026 | 20.80 | 20.95 | 20.70 | 20.75 | 20.75 | -0.53% | 16,067 |
| Apr 17, 2026 | 20.96 | 20.96 | 20.75 | 20.86 | 20.86 | -0.01% | 12,372 |
| Apr 16, 2026 | 21.00 | 21.00 | 20.81 | 20.86 | 20.86 | -0.66% | 10,200 |
| Apr 15, 2026 | 20.94 | 21.00 | 20.91 | 21.00 | 21.00 | -0.14% | 12,027 |
| Apr 14, 2026 | 21.02 | 21.10 | 21.00 | 21.03 | 20.88 | 0.14% | 26,186 |
| Apr 13, 2026 | 20.98 | 21.03 | 20.93 | 21.00 | 20.85 | 0.10% | 19,784 |
| Apr 10, 2026 | 20.90 | 21.04 | 20.90 | 20.98 | 20.83 | - | 7,802 |
| Apr 9, 2026 | 20.90 | 21.01 | 20.90 | 20.98 | 20.83 | 0.10% | 14,643 |
| Apr 8, 2026 | 21.00 | 21.00 | 20.88 | 20.96 | 20.81 | 0.67% | 23,203 |
| Apr 7, 2026 | 20.96 | 20.96 | 20.56 | 20.82 | 20.68 | -0.67% | 12,088 |
| Apr 6, 2026 | 20.92 | 21.00 | 20.86 | 20.96 | 20.81 | 0.05% | 7,352 |
| Apr 2, 2026 | 20.79 | 21.00 | 20.64 | 20.95 | 20.80 | 0.72% | 21,084 |
| Apr 1, 2026 | 20.27 | 20.83 | 20.11 | 20.80 | 20.66 | 2.77% | 9,832 |
| Mar 31, 2026 | 20.30 | 20.53 | 20.16 | 20.24 | 20.10 | -0.03% | 34,331 |
| Mar 30, 2026 | 20.30 | 20.45 | 20.20 | 20.25 | 20.11 | -0.04% | 13,043 |
| Mar 27, 2026 | 20.48 | 20.49 | 20.11 | 20.26 | 20.11 | -0.78% | 12,511 |
| Mar 26, 2026 | 20.40 | 20.52 | 20.36 | 20.41 | 20.27 | 0.27% | 3,832 |
| Mar 25, 2026 | 20.28 | 20.44 | 20.24 | 20.36 | 20.22 | 0.34% | 10,781 |
| Mar 24, 2026 | 20.37 | 20.37 | 20.20 | 20.29 | 20.15 | 0.15% | 7,767 |
| Mar 23, 2026 | 20.13 | 20.32 | 19.99 | 20.26 | 20.12 | 0.65% | 17,622 |
| Mar 20, 2026 | 20.60 | 20.60 | 20.06 | 20.13 | 19.99 | -2.28% | 21,530 |
| Mar 19, 2026 | 20.65 | 20.70 | 20.55 | 20.60 | 20.46 | -0.24% | 7,733 |
| Mar 18, 2026 | 20.73 | 20.87 | 20.65 | 20.65 | 20.51 | -0.75% | 13,058 |
| Mar 17, 2026 | 20.85 | 20.87 | 20.76 | 20.81 | 20.66 | -0.01% | 7,934 |
| Mar 16, 2026 | 20.88 | 20.88 | 20.75 | 20.81 | 20.67 | 0.29% | 24,139 |
| Mar 13, 2026 | 20.92 | 20.98 | 20.74 | 20.75 | 20.61 | -1.14% | 23,101 |
| Mar 12, 2026 | 20.98 | 21.00 | 20.94 | 20.99 | 20.70 | 0.08% | 25,650 |
| Mar 11, 2026 | 21.00 | 21.00 | 20.87 | 20.97 | 20.68 | 0.01% | 19,002 |
| Mar 10, 2026 | 20.86 | 21.00 | 20.86 | 20.97 | 20.68 | -0.05% | 11,947 |
| Mar 9, 2026 | 20.97 | 21.00 | 20.86 | 20.98 | 20.69 | 0.05% | 18,522 |
| Mar 6, 2026 | 21.00 | 21.00 | 20.93 | 20.97 | 20.68 | -0.14% | 10,972 |
| Mar 5, 2026 | 21.00 | 21.05 | 20.93 | 21.00 | 20.71 | -0.11% | 11,257 |
| Mar 4, 2026 | 20.95 | 21.04 | 20.94 | 21.02 | 20.73 | 0.44% | 19,105 |
| Mar 3, 2026 | 20.89 | 20.99 | 20.73 | 20.93 | 20.64 | 0.38% | 19,775 |
| Mar 2, 2026 | 20.86 | 21.05 | 20.85 | 20.85 | 20.56 | -0.38% | 27,834 |
| Feb 27, 2026 | 21.05 | 21.10 | 20.83 | 20.93 | 20.64 | -0.52% | 47,367 |
| Feb 26, 2026 | 21.03 | 21.10 | 20.99 | 21.04 | 20.75 | 0.17% | 32,946 |
| Feb 25, 2026 | 21.00 | 21.02 | 20.98 | 21.01 | 20.71 | 0.02% | 26,618 |
| Feb 24, 2026 | 21.00 | 21.02 | 20.98 | 21.00 | 20.71 | 0.10% | 12,713 |
| Feb 23, 2026 | 21.04 | 21.10 | 20.85 | 20.98 | 20.69 | -0.19% | 22,904 |
| Feb 20, 2026 | 21.30 | 21.30 | 21.00 | 21.02 | 20.73 | -1.27% | 54,742 |