Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
16.48
-0.11 (-0.66%)
At close: Jul 18, 2025, 4:00 PM
16.52
+0.04 (0.24%)
After-hours: Jul 18, 2025, 7:51 PM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202516.6816.7316.4216.4816.48-0.66%1,778,719
Jul 17, 202516.4516.7316.4416.5916.590.55%3,767,274
Jul 16, 202516.5616.5816.2616.5016.50-0.24%2,199,183
Jul 15, 202516.5616.6616.4216.5416.54-1.19%2,724,629
Jul 14, 202516.9116.9216.6116.7416.50-0.65%4,069,769
Jul 11, 202516.8916.9716.8316.8516.61-0.47%3,145,298
Jul 10, 202516.9316.9816.8616.9316.690.30%2,358,280
Jul 9, 202516.7816.9416.7416.8816.641.32%2,494,590
Jul 8, 202516.6816.7716.6316.6616.42-0.18%2,288,299
Jul 7, 202516.8016.9816.6316.6916.45-1.01%2,841,825
Jul 3, 202516.8516.9616.8116.8616.620.06%2,039,674
Jul 2, 202516.7216.8816.7216.8516.610.60%2,594,070
Jul 1, 202516.7916.8616.6416.7516.51-0.36%3,442,569
Jun 30, 202516.5816.8316.5216.8116.571.39%2,500,210
Jun 27, 202516.7516.7816.4316.5816.34-0.66%5,807,229
Jun 26, 202516.5416.7316.5416.6916.451.27%2,319,168
Jun 25, 202516.4516.6016.3716.4816.240.06%1,347,871
Jun 24, 202516.4716.5716.4316.4716.230.30%2,199,782
Jun 23, 202516.3916.4816.0716.4216.19-0.24%2,004,077
Jun 20, 202516.6316.7316.4516.4616.23-0.66%4,815,342
Jun 18, 202516.2116.6416.1616.5716.332.28%2,070,040
Jun 17, 202516.4216.4816.1916.2015.97-1.70%2,033,154
Jun 16, 202516.6016.7616.4716.4816.24-1.61%2,113,769
Jun 13, 202516.8016.9216.7516.7516.27-0.89%2,485,537
Jun 12, 202516.8416.9316.7416.9016.420.54%2,371,491
Jun 11, 202516.8916.9116.7216.8116.330.36%2,139,427
Jun 10, 202516.7016.7816.6016.7516.271.03%2,257,944
Jun 9, 202516.6516.7916.5716.5816.110.24%2,835,985
Jun 6, 202516.6316.6716.5116.5416.070.06%1,710,537
Jun 5, 202516.4916.6716.4416.5316.060.30%1,756,024
Jun 4, 202516.4616.5216.2716.4816.010.43%2,016,666
Jun 3, 202516.1016.5116.0116.4115.942.24%2,481,601
Jun 2, 202516.1216.1715.9916.0515.59-0.99%1,621,667
May 30, 202516.3316.3416.1116.2115.75-0.67%2,383,045
May 29, 202516.2116.3416.1516.3215.861.12%1,532,253
May 28, 202516.0016.2315.9716.1415.680.44%1,616,150
May 27, 202516.1316.1615.8716.0715.610.56%1,796,003
May 23, 202515.7516.0415.7115.9815.530.19%1,735,461
May 22, 202515.8016.0615.6115.9515.50-1,928,104
May 21, 202516.5516.6415.9415.9515.50-4.61%2,377,259
May 20, 202516.7016.8816.6616.7216.24-0.36%2,222,645
May 19, 202516.6216.7916.5316.7816.30-0.18%2,315,517
May 16, 202516.7716.8616.7216.8116.330.30%2,658,209
May 15, 202516.6316.8516.5916.7616.28-0.36%2,753,002
May 14, 202517.0817.0916.8016.8216.11-1.18%3,266,858
May 13, 202517.0017.0816.8317.0216.300.35%2,808,195
May 12, 202517.2617.2616.9616.9616.250.65%3,582,066
May 9, 202516.9016.9816.7516.8516.140.06%1,991,796
May 8, 202516.6116.8616.5216.8416.132.25%2,045,989
May 7, 202516.1316.5516.0916.4715.782.30%1,787,285