Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
17.52
-0.16 (-0.88%)
Apr 13, 2026, 1:08 PM EDT - Market open

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202617.6917.7217.4017.56--0.62%1,708,347
Apr 10, 202617.6017.7117.5017.6717.670.63%2,292,317
Apr 9, 202617.2617.5917.2617.5617.561.33%2,895,372
Apr 8, 202617.5317.6217.1417.3317.330.81%4,353,108
Apr 7, 202617.3317.4917.0917.1917.19-0.87%1,999,451
Apr 6, 202617.1117.4217.0817.3417.341.17%2,066,912
Apr 2, 202616.6117.1516.5617.1417.141.54%2,090,096
Apr 1, 202616.7516.9316.7016.8816.881.20%2,087,756
Mar 31, 202616.3816.6916.2916.6816.683.28%2,075,597
Mar 30, 202615.8916.3115.8216.1516.152.67%2,274,175
Mar 27, 202615.8615.9415.6715.7315.73-1.75%2,361,887
Mar 26, 202616.2016.2815.9616.0116.01-2.32%2,310,512
Mar 25, 202616.2516.5516.2416.3916.392.50%2,646,829
Mar 24, 202615.7716.2015.6615.9915.990.88%2,339,289
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