ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
18.43
-0.38 (-2.02%)
At close: Nov 20, 2024, 4:00 PM
18.44
+0.01 (0.05%)
Pre-market: Nov 21, 2024, 4:32 AM EST
ARMOUR Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 18.76 | 18.76 | 18.23 | 18.43 | 18.43 | -2.02% | 1,843,141 |
| Nov 19, 2024 | 18.65 | 18.91 | 18.65 | 18.81 | 18.81 | 0.05% | 1,791,852 |
| Nov 18, 2024 | 18.75 | 18.85 | 18.42 | 18.80 | 18.80 | -0.05% | 2,896,149 |
| Nov 15, 2024 | 18.79 | 18.90 | 18.54 | 18.81 | 18.81 | -0.79% | 2,049,930 |
| Nov 14, 2024 | 19.13 | 19.20 | 18.96 | 18.96 | 18.72 | -0.32% | 2,120,132 |
| Nov 13, 2024 | 19.28 | 19.28 | 18.98 | 19.02 | 18.78 | 0.05% | 1,984,893 |
| Nov 12, 2024 | 19.40 | 19.43 | 18.93 | 19.01 | 18.77 | -2.11% | 2,155,452 |
| Nov 11, 2024 | 19.50 | 19.66 | 19.34 | 19.42 | 19.18 | 0.57% | 1,585,643 |
| Nov 8, 2024 | 19.03 | 19.46 | 19.02 | 19.31 | 19.07 | 1.69% | 2,378,570 |
| Nov 7, 2024 | 18.78 | 19.12 | 18.78 | 18.99 | 18.75 | 1.39% | 2,296,376 |
| Nov 6, 2024 | 18.85 | 18.85 | 18.12 | 18.73 | 18.49 | -0.05% | 2,512,491 |
| Nov 5, 2024 | 18.59 | 18.78 | 18.41 | 18.74 | 18.50 | 0.64% | 1,881,657 |
| Nov 4, 2024 | 18.50 | 18.76 | 18.38 | 18.62 | 18.39 | 0.16% | 1,536,804 |
| Nov 1, 2024 | 18.84 | 18.93 | 18.52 | 18.59 | 18.36 | -0.85% | 2,117,454 |
| Oct 31, 2024 | 18.92 | 18.95 | 18.72 | 18.75 | 18.51 | -1.37% | 1,896,030 |
| Oct 30, 2024 | 19.06 | 19.16 | 18.94 | 19.01 | 18.77 | - | 2,063,785 |
| Oct 29, 2024 | 19.00 | 19.06 | 18.60 | 19.01 | 18.77 | -0.47% | 2,290,835 |
| Oct 28, 2024 | 19.46 | 19.46 | 18.83 | 19.10 | 18.86 | -1.50% | 3,037,230 |
| Oct 25, 2024 | 19.74 | 19.77 | 19.39 | 19.39 | 19.15 | -1.17% | 1,658,757 |
| Oct 24, 2024 | 19.61 | 19.70 | 19.23 | 19.62 | 19.37 | 0.20% | 1,846,574 |
| Oct 23, 2024 | 19.64 | 19.76 | 19.43 | 19.58 | 19.33 | -0.56% | 1,562,764 |
| Oct 22, 2024 | 20.00 | 20.01 | 19.61 | 19.69 | 19.44 | -1.40% | 1,282,456 |
| Oct 21, 2024 | 20.34 | 20.39 | 19.95 | 19.97 | 19.72 | -1.92% | 1,014,541 |
| Oct 18, 2024 | 20.13 | 20.36 | 20.10 | 20.36 | 20.10 | 1.29% | 1,061,680 |
| Oct 17, 2024 | 20.06 | 20.20 | 20.01 | 20.10 | 19.85 | -0.10% | 1,004,685 |
| Oct 16, 2024 | 19.69 | 20.14 | 19.69 | 20.12 | 19.87 | 2.44% | 1,806,794 |
| Oct 15, 2024 | 19.59 | 19.76 | 19.52 | 19.64 | 19.39 | -0.96% | 1,211,010 |
| Oct 14, 2024 | 19.75 | 19.87 | 19.67 | 19.83 | 19.34 | 0.51% | 1,575,882 |
| Oct 11, 2024 | 19.80 | 19.82 | 19.68 | 19.73 | 19.25 | -0.20% | 1,210,357 |
| Oct 10, 2024 | 19.70 | 19.80 | 19.59 | 19.77 | 19.29 | 0.51% | 1,070,288 |
| Oct 9, 2024 | 19.70 | 19.83 | 19.59 | 19.67 | 19.19 | 0.05% | 842,205 |
| Oct 8, 2024 | 19.52 | 19.77 | 19.44 | 19.66 | 19.18 | 0.77% | 1,153,484 |
| Oct 7, 2024 | 20.00 | 20.00 | 19.37 | 19.51 | 19.03 | -1.27% | 1,548,855 |
| Oct 4, 2024 | 19.92 | 19.98 | 19.61 | 19.76 | 19.28 | -0.55% | 1,316,011 |
| Oct 3, 2024 | 19.94 | 19.97 | 19.71 | 19.87 | 19.38 | -0.40% | 1,167,754 |
| Oct 2, 2024 | 20.01 | 20.05 | 19.88 | 19.95 | 19.46 | -0.05% | 1,091,660 |
| Oct 1, 2024 | 20.45 | 20.46 | 19.86 | 19.96 | 19.47 | -2.16% | 1,877,712 |
| Sep 30, 2024 | 20.51 | 20.60 | 20.34 | 20.40 | 19.90 | -0.54% | 1,289,037 |
| Sep 27, 2024 | 20.51 | 20.59 | 20.38 | 20.51 | 20.01 | 0.84% | 949,701 |
| Sep 26, 2024 | 20.39 | 20.41 | 20.22 | 20.34 | 19.84 | 0.54% | 766,714 |
| Sep 25, 2024 | 20.49 | 20.53 | 20.20 | 20.23 | 19.73 | -1.12% | 928,170 |
| Sep 24, 2024 | 20.20 | 20.48 | 20.20 | 20.46 | 19.96 | 1.74% | 869,061 |
| Sep 23, 2024 | 21.00 | 21.02 | 20.09 | 20.11 | 19.62 | -3.87% | 2,146,500 |
| Sep 20, 2024 | 20.88 | 21.08 | 20.84 | 20.92 | 20.41 | 0.05% | 1,848,144 |
| Sep 19, 2024 | 20.96 | 21.03 | 20.71 | 20.91 | 20.40 | 1.01% | 1,507,064 |
| Sep 18, 2024 | 20.70 | 20.94 | 20.61 | 20.70 | 20.19 | 0.24% | 1,382,568 |
| Sep 17, 2024 | 20.69 | 20.76 | 20.61 | 20.65 | 20.14 | -0.15% | 1,482,742 |
| Sep 16, 2024 | 20.55 | 20.69 | 20.46 | 20.68 | 20.17 | -0.39% | 1,764,791 |
| Sep 13, 2024 | 20.72 | 20.80 | 20.47 | 20.76 | 20.02 | 0.97% | 2,264,392 |
| Sep 12, 2024 | 20.67 | 20.67 | 20.47 | 20.56 | 19.83 | -0.15% | 1,003,711 |
| Sep 11, 2024 | 20.55 | 20.68 | 20.41 | 20.59 | 19.86 | -0.05% | 924,253 |
| Sep 10, 2024 | 20.60 | 20.63 | 20.50 | 20.60 | 19.86 | 0.54% | 694,837 |
| Sep 9, 2024 | 20.45 | 20.58 | 20.38 | 20.49 | 19.76 | 0.34% | 1,280,842 |
| Sep 6, 2024 | 20.30 | 20.47 | 20.21 | 20.42 | 19.69 | 0.79% | 999,623 |
| Sep 5, 2024 | 20.34 | 20.39 | 20.21 | 20.26 | 19.54 | 0.15% | 901,729 |
| Sep 4, 2024 | 20.22 | 20.41 | 20.15 | 20.23 | 19.51 | -0.20% | 835,785 |
| Sep 3, 2024 | 20.38 | 20.40 | 20.16 | 20.27 | 19.55 | -0.88% | 894,788 |
| Aug 30, 2024 | 20.35 | 20.48 | 20.25 | 20.45 | 19.72 | 0.64% | 745,157 |
| Aug 29, 2024 | 20.46 | 20.49 | 20.25 | 20.32 | 19.59 | - | 648,455 |
| Aug 28, 2024 | 20.43 | 20.51 | 20.21 | 20.32 | 19.59 | -0.49% | 670,260 |
| Aug 27, 2024 | 20.21 | 20.44 | 20.21 | 20.42 | 19.69 | 0.74% | 737,492 |
| Aug 26, 2024 | 20.23 | 20.69 | 20.19 | 20.27 | 19.55 | 0.90% | 1,534,029 |
| Aug 23, 2024 | 20.08 | 20.27 | 20.01 | 20.09 | 19.37 | 0.40% | 1,047,422 |
| Aug 22, 2024 | 20.30 | 20.32 | 19.98 | 20.01 | 19.30 | -1.48% | 756,436 |
| Aug 21, 2024 | 20.18 | 20.38 | 20.11 | 20.31 | 19.59 | 0.74% | 1,167,746 |
| Aug 20, 2024 | 20.10 | 20.20 | 19.98 | 20.16 | 19.44 | 0.10% | 879,657 |
| Aug 19, 2024 | 20.10 | 20.19 | 20.06 | 20.14 | 19.42 | 0.35% | 1,110,190 |
| Aug 16, 2024 | 19.90 | 20.08 | 19.85 | 20.07 | 19.35 | 0.85% | 1,261,330 |
| Aug 15, 2024 | 19.86 | 20.02 | 19.72 | 19.90 | 19.19 | -0.50% | 1,035,727 |
| Aug 14, 2024 | 20.05 | 20.08 | 19.93 | 20.00 | 19.06 | 0.15% | 1,385,972 |
| Aug 13, 2024 | 20.24 | 20.24 | 19.89 | 19.97 | 19.03 | -0.60% | 1,238,441 |
| Aug 12, 2024 | 20.23 | 20.33 | 19.96 | 20.09 | 19.14 | -0.69% | 1,037,913 |
| Aug 9, 2024 | 20.21 | 20.32 | 20.02 | 20.23 | 19.28 | 0.10% | 1,184,086 |
| Aug 8, 2024 | 20.19 | 20.30 | 20.07 | 20.21 | 19.26 | 0.70% | 889,280 |
| Aug 7, 2024 | 20.40 | 20.51 | 19.98 | 20.07 | 19.12 | -0.10% | 1,502,033 |
| Aug 6, 2024 | 19.78 | 20.25 | 19.58 | 20.09 | 19.14 | 2.40% | 978,598 |
| Aug 5, 2024 | 19.69 | 20.01 | 19.17 | 19.62 | 18.69 | -3.92% | 1,170,452 |
| Aug 2, 2024 | 19.96 | 20.46 | 19.96 | 20.42 | 19.46 | 0.79% | 1,163,890 |
| Aug 1, 2024 | 20.21 | 20.36 | 19.97 | 20.26 | 19.30 | 0.30% | 985,024 |
| Jul 31, 2024 | 20.66 | 20.70 | 20.17 | 20.20 | 19.25 | -1.56% | 1,144,668 |
| Jul 30, 2024 | 20.67 | 20.70 | 20.38 | 20.52 | 19.55 | -0.19% | 1,385,172 |
| Jul 29, 2024 | 20.62 | 20.86 | 20.45 | 20.56 | 19.59 | 0.44% | 2,113,990 |
| Jul 26, 2024 | 20.50 | 20.50 | 20.02 | 20.47 | 19.50 | 1.44% | 1,440,547 |
| Jul 25, 2024 | 20.42 | 20.78 | 20.04 | 20.18 | 19.23 | -2.42% | 1,806,912 |
| Jul 24, 2024 | 21.21 | 21.31 | 20.64 | 20.68 | 19.70 | -3.14% | 1,255,853 |
| Jul 23, 2024 | 21.20 | 21.60 | 21.14 | 21.35 | 20.34 | 0.14% | 663,876 |
| Jul 22, 2024 | 21.21 | 21.41 | 21.06 | 21.32 | 20.31 | 1.04% | 910,116 |
| Jul 19, 2024 | 21.31 | 21.34 | 20.95 | 21.10 | 20.10 | -1.22% | 893,833 |
| Jul 18, 2024 | 21.57 | 21.79 | 21.16 | 21.36 | 20.35 | -1.34% | 1,083,857 |
| Jul 17, 2024 | 21.32 | 21.93 | 21.30 | 21.65 | 20.63 | 0.05% | 1,537,602 |
| Jul 16, 2024 | 21.01 | 21.70 | 20.96 | 21.64 | 20.62 | 3.44% | 1,960,714 |
| Jul 15, 2024 | 20.90 | 21.13 | 20.74 | 20.92 | 19.93 | -1.04% | 1,448,788 |
| Jul 12, 2024 | 20.73 | 21.29 | 20.66 | 21.14 | 19.91 | 3.17% | 2,329,223 |
| Jul 11, 2024 | 20.25 | 20.59 | 20.22 | 20.49 | 19.30 | 2.09% | 1,578,402 |
| Jul 10, 2024 | 19.84 | 20.10 | 19.75 | 20.07 | 18.91 | 1.88% | 1,083,352 |
| Jul 9, 2024 | 19.66 | 19.80 | 19.63 | 19.70 | 18.56 | -0.05% | 877,438 |
| Jul 8, 2024 | 19.59 | 19.83 | 19.52 | 19.71 | 18.57 | 0.15% | 781,130 |
| Jul 5, 2024 | 19.46 | 19.68 | 19.38 | 19.68 | 18.54 | 1.03% | 801,266 |
| Jul 3, 2024 | 19.49 | 19.56 | 19.42 | 19.48 | 18.35 | 0.15% | 414,896 |
| Jul 2, 2024 | 19.29 | 19.56 | 19.27 | 19.45 | 18.32 | 1.57% | 890,772 |