Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
15.85
+0.37 (2.39%)
At close: Mar 23, 2026, 4:00 PM EDT
15.88
+0.03 (0.19%)
Pre-market: Mar 24, 2026, 7:35 AM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202615.5716.0915.4315.8515.852.39%4,604,363
Mar 20, 202616.5216.6115.3215.4815.48-6.58%7,571,629
Mar 19, 202616.5616.7416.4016.5716.57-0.30%3,486,874
Mar 18, 202617.0817.0816.6216.6216.62-3.20%4,365,106
Mar 17, 202617.1417.3317.1217.1717.170.82%2,701,188
Mar 16, 202616.9817.2116.8517.0317.03-0.29%2,766,341
Mar 13, 202617.5917.6717.0217.0816.84-1.90%3,430,368
Mar 12, 202617.7417.7717.3917.4117.17-2.41%2,859,207
Mar 11, 202617.7817.9017.6717.8417.590.22%2,631,829
Mar 10, 202617.3117.8817.3017.8017.553.07%3,998,625
Mar 9, 202617.5017.5016.6017.2717.03-2.48%6,052,680
Mar 6, 202617.7617.8817.6217.7117.46-1.01%2,663,934
Mar 5, 202617.6917.9917.6317.8917.640.39%2,560,067
Mar 4, 202617.9718.0417.7817.8217.57-0.11%2,734,008
Mar 3, 202617.6017.9917.4817.8417.59-0.11%2,790,494
Mar 2, 202617.6517.9717.4217.8617.61-0.50%4,599,174
Feb 27, 202618.0318.1717.9517.9517.70-0.88%3,106,574
Feb 26, 202618.0018.3417.9818.1117.860.61%4,406,737
Feb 25, 202618.1818.1817.7918.0017.75-0.99%2,258,395
Feb 24, 202618.0318.2317.8218.1817.920.83%3,260,832
Feb 23, 202617.9218.2117.8418.0317.780.78%4,017,436
Feb 20, 202617.5517.9217.5117.8917.641.30%3,168,495
Feb 19, 202617.6917.9017.3817.6617.41-0.11%3,234,040
Feb 18, 202617.7917.8417.5017.6817.43-0.56%3,412,475
Feb 17, 202618.1218.1717.6117.7817.53-2.84%3,957,135
Feb 13, 202618.2118.6118.0518.3017.810.88%5,110,243
Feb 12, 202617.8318.2317.7518.1417.652.72%3,742,459
Feb 11, 202617.6617.8817.6017.6617.180.34%3,461,643
Feb 10, 202617.6017.6517.4017.6017.130.63%2,777,002
Feb 9, 202617.7017.7217.0317.4917.02-1.13%4,577,889
Feb 6, 202617.8117.8417.6417.6917.210.17%2,318,044
Feb 5, 202617.5017.7917.5017.6617.180.34%2,653,631
Feb 4, 202617.4017.6017.2617.6017.131.50%2,835,079
Feb 3, 202617.2617.4117.0517.3416.871.64%3,216,296
Feb 2, 202617.3417.4317.0317.0616.60-1.95%4,484,279
Jan 30, 202618.3518.3517.2617.4016.93-5.28%7,509,503
Jan 29, 202618.5818.6018.1618.3717.87-0.54%3,113,747
Jan 28, 202618.5618.6618.4718.4717.97-0.54%2,545,852
Jan 27, 202618.3018.5918.2018.5718.071.53%3,105,161
Jan 26, 202618.4018.4018.0918.2917.80-0.38%2,329,309
Jan 23, 202618.4218.4918.2818.3617.86-0.43%2,459,644
Jan 22, 202618.5818.6118.4118.4417.94-0.05%2,395,157
Jan 21, 202618.6018.6118.1718.4517.95-0.59%3,359,796
Jan 20, 202618.8018.8618.4718.5618.06-2.93%3,975,156
Jan 16, 202618.8719.3118.8419.1218.601.59%8,163,876
Jan 15, 202618.6018.9018.3818.8218.31-0.26%4,531,624
Jan 14, 202618.7218.8918.4418.8718.131.02%5,352,058
Jan 13, 202618.7018.7418.5818.6817.940.16%4,743,961
Jan 12, 202618.2018.6618.0918.6517.923.04%4,670,257
Jan 9, 202618.2018.5518.0718.1017.390.17%6,188,801