Skip to main content
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
16.76
-0.06 (-0.36%)
At close: May 15, 2025, 4:00 PM
16.76
0.00 (0.00%)
Pre-market: May 16, 2025, 9:00 AM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202516.6316.8516.5916.7616.76-0.36%2,750,461
May 14, 202517.0817.0916.8016.8216.58-1.18%3,266,858
May 13, 202517.0017.0816.8317.0216.780.35%2,808,195
May 12, 202517.2617.2616.9616.9616.720.65%3,582,066
May 9, 202516.9016.9816.7516.8516.610.06%1,991,796
May 8, 202516.6116.8616.5216.8416.602.25%2,045,989
May 7, 202516.1316.5516.0916.4716.242.30%1,787,285
May 6, 202516.1016.1515.8816.1015.87-0.37%1,853,713
May 5, 202516.1216.3315.9516.1615.93-0.37%1,840,677
May 2, 202516.4816.4916.1216.2215.99-1.10%3,089,316
May 1, 202516.5216.6416.2316.4016.17-0.43%2,441,172
Apr 30, 202516.5016.6016.2616.4716.24-1.08%2,485,499
Apr 29, 202516.4616.8116.2616.6516.421.40%3,514,856
Apr 28, 202516.1816.4916.0516.4216.192.69%3,723,269
Apr 25, 202515.3416.0015.2415.9915.764.51%3,035,662
Apr 24, 202515.1515.3414.7215.3015.082.82%2,424,478
Apr 23, 202515.1215.1714.7314.8814.671.22%2,382,301
Apr 22, 202514.2214.7114.2014.7014.494.40%2,718,470
Apr 21, 202514.1514.1613.7014.0813.88-1.54%3,121,589
Apr 17, 202513.9714.4413.8914.3014.102.36%2,387,706
Apr 16, 202514.1214.2213.9313.9713.77-1.83%3,152,884
Apr 15, 202514.1514.4514.0214.2314.03-1.39%2,972,583
Apr 14, 202514.2914.6514.1614.4313.992.41%4,168,983
Apr 11, 202514.1514.3013.6614.0913.66-0.42%4,305,663
Apr 10, 202514.9114.9913.5414.1513.72-5.98%4,736,774
Apr 9, 202514.0615.1213.1815.0514.594.81%6,216,591
Apr 8, 202515.0615.3114.2014.3613.92-1.78%5,550,422
Apr 7, 202514.4715.7613.9214.6214.18-2.99%5,075,798
Apr 4, 202516.1416.1514.7615.0714.61-8.11%5,591,908
Apr 3, 202516.3316.6316.2516.4015.90-2.03%2,760,213
Apr 2, 202516.9717.0616.5516.7416.23-1.70%3,257,647
Apr 1, 202517.1717.2316.9617.0316.51-0.41%1,852,884
Mar 31, 202516.8817.1416.7117.1016.580.29%2,493,425
Mar 28, 202517.6217.6316.9617.0516.53-3.01%3,116,701
Mar 27, 202517.6117.8617.5517.5817.04-0.23%2,158,060
Mar 26, 202518.1718.1917.5817.6217.08-2.97%4,056,643
Mar 25, 202518.6018.6418.1518.1617.61-2.05%2,730,649
Mar 24, 202518.6118.7518.5118.5417.980.05%2,258,460
Mar 21, 202518.6018.6918.5118.5317.97-0.48%7,357,406
Mar 20, 202518.6718.8018.5818.6218.05-0.32%1,836,099
Mar 19, 202518.8318.8818.5718.6818.11-0.64%2,369,396
Mar 18, 202518.6518.8418.5818.8018.230.43%2,377,520
Mar 17, 202518.5518.7818.5518.7218.15-0.43%2,691,051
Mar 14, 202518.6518.8718.6518.8018.001.18%3,034,153
Mar 13, 202518.6918.9018.4818.5817.790.05%2,274,503
Mar 12, 202518.5718.6718.3718.5717.780.49%2,245,814
Mar 11, 202518.9919.0718.1718.4817.69-2.69%4,916,543
Mar 10, 202519.0219.1918.8618.9918.18-0.11%4,188,329
Mar 7, 202518.6719.2118.6519.0118.201.93%4,108,317
Mar 6, 202518.6018.7418.5518.6517.85-0.21%2,073,012