Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
16.69
+0.21 (1.27%)
Jun 26, 2025, 4:00 PM - Market closed

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202516.5416.7316.5416.6916.691.27%2,319,168
Jun 25, 202516.4516.6016.3716.4816.480.06%1,347,871
Jun 24, 202516.4716.5716.4316.4716.470.30%2,199,782
Jun 23, 202516.3916.4816.0716.4216.42-0.24%2,004,077
Jun 20, 202516.6316.7316.4516.4616.46-0.66%4,815,342
Jun 18, 202516.2116.6416.1616.5716.572.28%2,070,040
Jun 17, 202516.4216.4816.1916.2016.20-1.70%2,033,154
Jun 16, 202516.6016.7616.4716.4816.48-1.61%2,113,769
Jun 13, 202516.8016.9216.7516.7516.51-0.89%2,485,537
Jun 12, 202516.8416.9316.7416.9016.660.54%2,371,491
Jun 11, 202516.8916.9116.7216.8116.570.36%2,139,427
Jun 10, 202516.7016.7816.6016.7516.511.03%2,257,944
Jun 9, 202516.6516.7916.5716.5816.340.24%2,835,985
Jun 6, 202516.6316.6716.5116.5416.300.06%1,710,537
Jun 5, 202516.4916.6716.4416.5316.290.30%1,756,024
Jun 4, 202516.4616.5216.2716.4816.240.43%2,016,666
Jun 3, 202516.1016.5116.0116.4116.172.24%2,481,601
Jun 2, 202516.1216.1715.9916.0515.82-0.99%1,621,667
May 30, 202516.3316.3416.1116.2115.98-0.67%2,383,045
May 29, 202516.2116.3416.1516.3216.091.12%1,532,253
May 28, 202516.0016.2315.9716.1415.910.44%1,616,150
May 27, 202516.1316.1615.8716.0715.840.56%1,796,003
May 23, 202515.7516.0415.7115.9815.750.19%1,735,461
May 22, 202515.8016.0615.6115.9515.72-1,928,104
May 21, 202516.5516.6415.9415.9515.72-4.61%2,377,259
May 20, 202516.7016.8816.6616.7216.48-0.36%2,222,645
May 19, 202516.6216.7916.5316.7816.54-0.18%2,315,517
May 16, 202516.7716.8616.7216.8116.570.30%2,658,209
May 15, 202516.6316.8516.5916.7616.52-0.36%2,753,002
May 14, 202517.0817.0916.8016.8216.35-1.18%3,266,858
May 13, 202517.0017.0816.8317.0216.540.35%2,808,195
May 12, 202517.2617.2616.9616.9616.480.65%3,582,066
May 9, 202516.9016.9816.7516.8516.370.06%1,991,796
May 8, 202516.6116.8616.5216.8416.362.25%2,045,989
May 7, 202516.1316.5516.0916.4716.002.30%1,787,285
May 6, 202516.1016.1515.8816.1015.65-0.37%1,853,713
May 5, 202516.1216.3315.9516.1615.70-0.37%1,840,677
May 2, 202516.4816.4916.1216.2215.76-1.10%3,089,316
May 1, 202516.5216.6416.2316.4015.94-0.43%2,441,172
Apr 30, 202516.5016.6016.2616.4716.00-1.08%2,485,499
Apr 29, 202516.4616.8116.2616.6516.181.40%3,514,856
Apr 28, 202516.1816.4916.0516.4215.962.69%3,723,269
Apr 25, 202515.3416.0015.2415.9915.544.51%3,035,662
Apr 24, 202515.1515.3414.7215.3014.872.82%2,424,478
Apr 23, 202515.1215.1714.7314.8814.461.22%2,382,301
Apr 22, 202514.2214.7114.2014.7014.284.40%2,718,470
Apr 21, 202514.1514.1613.7014.0813.68-1.54%3,121,589
Apr 17, 202513.9714.4413.8914.3013.902.36%2,387,706
Apr 16, 202514.1214.2213.9313.9713.58-1.83%3,152,884
Apr 15, 202514.1514.4514.0214.2313.83-1.39%2,972,583