ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
18.85
+0.33 (1.78%)
Dec 20, 2024, 4:00 PM EST - Market closed

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.4319.2218.3718.8518.851.78%7,318,350
Dec 19, 202418.6818.9018.4818.5218.520.27%2,151,893
Dec 18, 202419.0419.2218.4518.4718.47-2.94%2,191,730
Dec 17, 202419.0619.2718.9719.0319.03-0.73%1,997,300
Dec 16, 202419.1219.3519.0419.1719.17-1.08%2,157,700
Dec 13, 202419.4519.4819.2819.3819.14-0.36%1,679,600
Dec 12, 202419.4619.5719.3619.4519.21-0.05%1,330,800
Dec 11, 202419.4719.5419.2919.4619.220.15%1,453,200
Dec 10, 202419.5019.6419.4219.4319.19-0.15%1,350,021
Dec 9, 202419.4019.6119.3619.4619.220.78%1,538,021
Dec 6, 202419.0919.3919.0619.3119.071.69%1,758,300
Dec 5, 202419.0719.1918.9418.9918.75-0.47%1,686,683
Dec 4, 202419.1219.2619.0319.0818.84-0.10%1,341,309
Dec 3, 202419.1819.2419.0219.1018.86-0.10%1,293,612
Dec 2, 202418.9519.1718.8319.1218.881.06%1,479,641
Nov 29, 202418.8518.9618.8118.9218.690.75%730,814
Nov 27, 202418.7818.9418.7718.7818.550.37%1,225,331
Nov 26, 202418.7918.8018.5718.7118.48-0.53%1,064,347
Nov 25, 202418.8318.9718.8118.8118.580.64%1,458,500
Nov 22, 202418.7018.8018.6518.6918.46-0.05%1,241,700
Nov 21, 202418.3918.7618.3618.7018.471.47%1,374,400
Nov 20, 202418.7618.7618.2318.4318.20-2.02%1,843,141
Nov 19, 202418.6518.9118.6518.8118.580.05%1,791,900
Nov 18, 202418.7518.8518.4218.8018.57-0.05%2,896,149
Nov 15, 202418.7918.9018.5418.8118.81-0.79%2,049,930
Nov 14, 202419.1319.2018.9518.9618.72-0.32%2,120,132
Nov 13, 202419.2819.2818.9819.0218.780.05%1,984,900
Nov 12, 202419.4019.4318.9319.0118.77-2.11%2,155,500
Nov 11, 202419.5019.6619.3419.4219.170.57%1,585,643
Nov 8, 202419.0319.4519.0219.3119.071.69%2,378,600
Nov 7, 202418.7819.1218.7818.9918.751.39%2,296,376
Nov 6, 202418.8518.8518.1218.7318.49-0.05%2,512,500
Nov 5, 202418.5918.7718.4118.7418.500.64%1,881,700
Nov 4, 202418.5018.7618.3818.6218.380.16%1,536,804
Nov 1, 202418.8418.9318.5218.5918.35-0.85%2,117,500
Oct 31, 202418.9218.9518.7218.7518.51-1.37%1,896,030
Oct 30, 202419.0619.1618.9419.0118.77-2,063,800
Oct 29, 202419.0019.0618.6019.0118.77-0.47%2,290,835
Oct 28, 202419.4619.4618.8319.1018.86-1.50%3,037,230
Oct 25, 202419.7419.7719.3919.3919.14-1.17%1,658,757
Oct 24, 202419.6119.7019.2319.6219.370.20%1,846,600
Oct 23, 202419.6419.7619.4319.5819.33-0.56%1,562,800
Oct 22, 202420.0020.0119.6119.6919.44-1.40%1,282,500
Oct 21, 202420.3420.3919.9519.9719.72-1.92%1,014,541
Oct 18, 202420.1320.3620.1020.3620.361.29%1,061,700
Oct 17, 202420.0620.2020.0120.1020.10-0.10%1,004,700
Oct 16, 202419.6920.1419.6920.1220.122.44%1,806,800
Oct 15, 202419.5919.7619.5219.6419.64-0.96%1,211,010
Oct 14, 202419.7519.8719.6719.8319.590.51%1,575,900
Oct 11, 202419.8019.8219.6819.7319.49-0.20%1,210,400
Oct 10, 202419.7019.8019.5919.7719.530.51%1,070,288
Oct 9, 202419.7019.8319.5919.6719.430.05%842,205
Oct 8, 202419.5219.7719.4419.6619.420.77%1,153,500
Oct 7, 202420.0020.0019.3719.5119.27-1.27%1,548,900
Oct 4, 202419.9219.9819.6119.7619.52-0.55%1,316,011
Oct 3, 202419.9419.9719.7119.8719.63-0.40%1,167,800
Oct 2, 202420.0120.0519.8819.9519.71-0.05%1,091,700
Oct 1, 202420.4520.4619.8619.9619.72-2.16%1,877,712
Sep 30, 202420.5120.6020.3420.4020.15-0.54%1,289,037
Sep 27, 202420.5120.5920.3820.5120.260.84%949,701
Sep 26, 202420.3920.4120.2220.3420.090.54%766,714
Sep 25, 202420.4920.5320.2020.2319.99-1.12%928,170
Sep 24, 202420.2020.4820.2020.4620.211.74%869,100
Sep 23, 202421.0021.0220.0920.1119.87-3.87%2,146,500
Sep 20, 202420.8821.0820.8420.9220.670.05%1,848,144
Sep 19, 202420.9621.0320.7120.9120.661.01%1,507,100
Sep 18, 202420.7020.9420.6120.7020.450.24%1,382,600
Sep 17, 202420.6920.7620.6120.6520.40-0.15%1,482,742
Sep 16, 202420.5520.6920.4520.6820.43-0.39%1,764,800
Sep 13, 202420.7220.8020.4720.7620.520.97%2,264,400
Sep 12, 202420.6720.6720.4720.5620.32-0.15%1,003,711
Sep 11, 202420.5520.6820.4120.5920.35-0.05%924,300
Sep 10, 202420.6020.6320.5020.6020.360.54%694,837
Sep 9, 202420.4520.5820.3820.4920.250.34%1,280,842
Sep 6, 202420.3020.4720.2120.4220.180.79%999,623
Sep 5, 202420.3420.3920.2120.2620.030.15%901,729
Sep 4, 202420.2220.4120.1520.2320.00-0.20%838,300
Sep 3, 202420.3820.4020.1620.2720.04-0.88%894,788
Aug 30, 202420.3520.4820.2520.4520.210.64%745,200
Aug 29, 202420.4620.4920.2520.3220.09-648,500
Aug 28, 202420.4320.5120.2120.3220.09-0.49%670,300
Aug 27, 202420.2120.4320.2120.4220.180.74%737,500
Aug 26, 202420.2320.6920.1920.2720.040.90%1,534,029
Aug 23, 202420.0820.2720.0120.0919.860.40%1,047,422
Aug 22, 202420.3020.3219.9820.0119.78-1.48%756,436
Aug 21, 202420.1820.3820.1120.3120.080.74%1,167,746
Aug 20, 202420.1020.2019.9820.1619.930.10%879,657
Aug 19, 202420.1020.1920.0620.1419.910.35%1,110,200
Aug 16, 202419.9020.0819.8520.0719.840.85%1,261,330
Aug 15, 202419.8620.0219.7219.9019.67-0.50%1,035,727
Aug 14, 202420.0520.0819.9320.0019.530.15%1,386,000
Aug 13, 202420.2420.2419.8919.9719.50-0.60%1,238,441
Aug 12, 202420.2320.3319.9620.0919.62-0.69%1,037,913
Aug 9, 202420.2120.3220.0220.2319.760.10%1,184,100
Aug 8, 202420.1920.3020.0720.2119.740.70%889,300
Aug 7, 202420.4020.5119.9820.0719.60-0.10%1,502,033
Aug 6, 202419.7820.2519.5820.0919.622.40%978,600
Aug 5, 202419.6920.0119.1719.6219.16-3.92%1,170,500
Aug 2, 202419.9620.4619.9620.4219.940.79%1,163,900
Aug 1, 202420.2120.3619.9720.2619.790.30%985,024