ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
17.05
-0.53 (-3.01%)
At close: Mar 28, 2025, 4:00 PM
17.16
+0.11 (0.64%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ARMOUR Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.62 | 17.63 | 16.96 | 17.05 | 17.05 | -3.01% | 3,116,701 |
| Mar 27, 2025 | 17.61 | 17.86 | 17.55 | 17.58 | 17.58 | -0.23% | 2,158,060 |
| Mar 26, 2025 | 18.17 | 18.19 | 17.58 | 17.62 | 17.62 | -2.97% | 4,056,643 |
| Mar 25, 2025 | 18.60 | 18.64 | 18.15 | 18.16 | 18.16 | -2.05% | 2,730,649 |
| Mar 24, 2025 | 18.61 | 18.75 | 18.51 | 18.54 | 18.54 | 0.05% | 2,258,460 |
| Mar 21, 2025 | 18.60 | 18.69 | 18.51 | 18.53 | 18.53 | -0.48% | 7,357,406 |
| Mar 20, 2025 | 18.67 | 18.80 | 18.58 | 18.62 | 18.62 | -0.32% | 1,836,099 |
| Mar 19, 2025 | 18.83 | 18.88 | 18.57 | 18.68 | 18.68 | -0.64% | 2,369,396 |
| Mar 18, 2025 | 18.65 | 18.84 | 18.58 | 18.80 | 18.80 | 0.43% | 2,377,520 |
| Mar 17, 2025 | 18.55 | 18.78 | 18.55 | 18.72 | 18.72 | -0.43% | 2,691,051 |
| Mar 14, 2025 | 18.65 | 18.87 | 18.65 | 18.80 | 18.56 | 1.18% | 3,034,153 |
| Mar 13, 2025 | 18.69 | 18.90 | 18.48 | 18.58 | 18.35 | 0.05% | 2,274,503 |
| Mar 12, 2025 | 18.57 | 18.67 | 18.37 | 18.57 | 18.34 | 0.49% | 2,245,814 |
| Mar 11, 2025 | 18.99 | 19.07 | 18.17 | 18.48 | 18.25 | -2.69% | 4,916,543 |
| Mar 10, 2025 | 19.02 | 19.19 | 18.86 | 18.99 | 18.75 | -0.11% | 4,188,329 |
| Mar 7, 2025 | 18.67 | 19.21 | 18.65 | 19.01 | 18.77 | 1.93% | 4,108,317 |
| Mar 6, 2025 | 18.60 | 18.74 | 18.55 | 18.65 | 18.41 | -0.21% | 2,073,012 |
| Mar 5, 2025 | 18.57 | 18.76 | 18.48 | 18.69 | 18.45 | 0.75% | 1,765,847 |
| Mar 4, 2025 | 18.56 | 18.74 | 18.43 | 18.55 | 18.32 | -0.54% | 2,394,295 |
| Mar 3, 2025 | 19.11 | 19.13 | 18.62 | 18.65 | 18.41 | -2.10% | 3,277,644 |
| Feb 28, 2025 | 18.97 | 19.23 | 18.95 | 19.05 | 18.81 | 0.37% | 3,009,644 |
| Feb 27, 2025 | 19.04 | 19.08 | 18.90 | 18.98 | 18.74 | -0.37% | 1,877,832 |
| Feb 26, 2025 | 18.85 | 19.16 | 18.84 | 19.05 | 18.81 | 1.11% | 2,399,461 |
| Feb 25, 2025 | 18.74 | 18.95 | 18.70 | 18.84 | 18.60 | 0.53% | 4,057,590 |
| Feb 24, 2025 | 18.88 | 18.90 | 18.64 | 18.74 | 18.50 | -0.79% | 2,832,929 |
| Feb 21, 2025 | 18.98 | 19.12 | 18.77 | 18.89 | 18.65 | -0.26% | 3,297,470 |
| Feb 20, 2025 | 18.92 | 19.12 | 18.85 | 18.94 | 18.70 | -0.11% | 3,097,556 |
| Feb 19, 2025 | 18.89 | 19.04 | 18.89 | 18.96 | 18.72 | 0.05% | 3,226,011 |
| Feb 18, 2025 | 19.07 | 19.17 | 18.90 | 18.95 | 18.71 | -1.20% | 3,700,534 |
| Feb 14, 2025 | 18.99 | 19.25 | 18.86 | 19.18 | 18.94 | -0.16% | 3,833,302 |
| Feb 13, 2025 | 18.82 | 19.24 | 18.60 | 19.21 | 18.73 | 1.59% | 3,498,327 |
| Feb 12, 2025 | 18.98 | 19.06 | 18.81 | 18.91 | 18.44 | -0.79% | 3,199,348 |
| Feb 11, 2025 | 18.90 | 19.09 | 18.86 | 19.06 | 18.59 | 0.85% | 1,990,192 |
| Feb 10, 2025 | 18.85 | 18.94 | 18.82 | 18.90 | 18.43 | 0.48% | 1,776,410 |
| Feb 7, 2025 | 18.85 | 18.88 | 18.73 | 18.81 | 18.34 | -0.37% | 1,472,110 |
| Feb 6, 2025 | 18.90 | 18.96 | 18.82 | 18.88 | 18.41 | 0.27% | 1,420,909 |
| Feb 5, 2025 | 18.85 | 19.00 | 18.82 | 18.83 | 18.36 | 0.11% | 1,651,383 |
| Feb 4, 2025 | 18.80 | 18.85 | 18.62 | 18.81 | 18.34 | 0.32% | 1,935,902 |
| Feb 3, 2025 | 18.50 | 18.88 | 18.26 | 18.75 | 18.28 | -0.37% | 2,154,977 |
| Jan 31, 2025 | 18.82 | 19.02 | 18.75 | 18.82 | 18.35 | 0.21% | 3,560,157 |
| Jan 30, 2025 | 18.65 | 18.87 | 18.63 | 18.78 | 18.31 | 1.46% | 2,161,169 |
| Jan 29, 2025 | 18.65 | 18.72 | 18.40 | 18.51 | 18.05 | -0.22% | 1,404,025 |
| Jan 28, 2025 | 18.60 | 18.72 | 18.53 | 18.55 | 18.09 | -0.75% | 2,158,856 |
| Jan 27, 2025 | 18.58 | 18.74 | 18.54 | 18.69 | 18.23 | 0.97% | 2,262,960 |
| Jan 24, 2025 | 18.52 | 18.63 | 18.48 | 18.51 | 18.05 | 0.16% | 1,353,932 |
| Jan 23, 2025 | 18.66 | 18.75 | 18.48 | 18.48 | 18.02 | -0.91% | 1,880,601 |
| Jan 22, 2025 | 18.69 | 18.81 | 18.65 | 18.65 | 18.19 | -0.80% | 2,033,123 |
| Jan 21, 2025 | 18.65 | 18.85 | 18.58 | 18.80 | 18.33 | 0.75% | 2,632,347 |
| Jan 17, 2025 | 18.57 | 18.66 | 18.49 | 18.66 | 18.20 | 0.97% | 1,679,958 |
| Jan 16, 2025 | 18.00 | 18.51 | 18.00 | 18.48 | 18.02 | 2.21% | 2,395,275 |