ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
18.85
+0.33 (1.78%)
Dec 20, 2024, 4:00 PM EST - Market closed
ARMOUR Residential REIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 18.43 | 19.22 | 18.37 | 18.85 | 18.85 | 1.78% | 7,318,350 |
Dec 19, 2024 | 18.68 | 18.90 | 18.48 | 18.52 | 18.52 | 0.27% | 2,151,893 |
Dec 18, 2024 | 19.04 | 19.22 | 18.45 | 18.47 | 18.47 | -2.94% | 2,191,730 |
Dec 17, 2024 | 19.06 | 19.27 | 18.97 | 19.03 | 19.03 | -0.73% | 1,997,300 |
Dec 16, 2024 | 19.12 | 19.35 | 19.04 | 19.17 | 19.17 | -1.08% | 2,157,700 |
Dec 13, 2024 | 19.45 | 19.48 | 19.28 | 19.38 | 19.14 | -0.36% | 1,679,600 |
Dec 12, 2024 | 19.46 | 19.57 | 19.36 | 19.45 | 19.21 | -0.05% | 1,330,800 |
Dec 11, 2024 | 19.47 | 19.54 | 19.29 | 19.46 | 19.22 | 0.15% | 1,453,200 |
Dec 10, 2024 | 19.50 | 19.64 | 19.42 | 19.43 | 19.19 | -0.15% | 1,350,021 |
Dec 9, 2024 | 19.40 | 19.61 | 19.36 | 19.46 | 19.22 | 0.78% | 1,538,021 |
Dec 6, 2024 | 19.09 | 19.39 | 19.06 | 19.31 | 19.07 | 1.69% | 1,758,300 |
Dec 5, 2024 | 19.07 | 19.19 | 18.94 | 18.99 | 18.75 | -0.47% | 1,686,683 |
Dec 4, 2024 | 19.12 | 19.26 | 19.03 | 19.08 | 18.84 | -0.10% | 1,341,309 |
Dec 3, 2024 | 19.18 | 19.24 | 19.02 | 19.10 | 18.86 | -0.10% | 1,293,612 |
Dec 2, 2024 | 18.95 | 19.17 | 18.83 | 19.12 | 18.88 | 1.06% | 1,479,641 |
Nov 29, 2024 | 18.85 | 18.96 | 18.81 | 18.92 | 18.69 | 0.75% | 730,814 |
Nov 27, 2024 | 18.78 | 18.94 | 18.77 | 18.78 | 18.55 | 0.37% | 1,225,331 |
Nov 26, 2024 | 18.79 | 18.80 | 18.57 | 18.71 | 18.48 | -0.53% | 1,064,347 |
Nov 25, 2024 | 18.83 | 18.97 | 18.81 | 18.81 | 18.58 | 0.64% | 1,458,500 |
Nov 22, 2024 | 18.70 | 18.80 | 18.65 | 18.69 | 18.46 | -0.05% | 1,241,700 |
Nov 21, 2024 | 18.39 | 18.76 | 18.36 | 18.70 | 18.47 | 1.47% | 1,374,400 |
Nov 20, 2024 | 18.76 | 18.76 | 18.23 | 18.43 | 18.20 | -2.02% | 1,843,141 |
Nov 19, 2024 | 18.65 | 18.91 | 18.65 | 18.81 | 18.58 | 0.05% | 1,791,900 |
Nov 18, 2024 | 18.75 | 18.85 | 18.42 | 18.80 | 18.57 | -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 | 18.95 | 18.96 | 18.72 | -0.32% | 2,120,132 |
Nov 13, 2024 | 19.28 | 19.28 | 18.98 | 19.02 | 18.78 | 0.05% | 1,984,900 |
Nov 12, 2024 | 19.40 | 19.43 | 18.93 | 19.01 | 18.77 | -2.11% | 2,155,500 |
Nov 11, 2024 | 19.50 | 19.66 | 19.34 | 19.42 | 19.17 | 0.57% | 1,585,643 |
Nov 8, 2024 | 19.03 | 19.45 | 19.02 | 19.31 | 19.07 | 1.69% | 2,378,600 |
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% | 2,512,500 |
Nov 5, 2024 | 18.59 | 18.77 | 18.41 | 18.74 | 18.50 | 0.64% | 1,881,700 |
Nov 4, 2024 | 18.50 | 18.76 | 18.38 | 18.62 | 18.38 | 0.16% | 1,536,804 |
Nov 1, 2024 | 18.84 | 18.93 | 18.52 | 18.59 | 18.35 | -0.85% | 2,117,500 |
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 | - | 2,063,800 |
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 | 19.14 | -1.17% | 1,658,757 |
Oct 24, 2024 | 19.61 | 19.70 | 19.23 | 19.62 | 19.37 | 0.20% | 1,846,600 |
Oct 23, 2024 | 19.64 | 19.76 | 19.43 | 19.58 | 19.33 | -0.56% | 1,562,800 |
Oct 22, 2024 | 20.00 | 20.01 | 19.61 | 19.69 | 19.44 | -1.40% | 1,282,500 |
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 | 20.36 | 1.29% | 1,061,700 |
Oct 17, 2024 | 20.06 | 20.20 | 20.01 | 20.10 | 20.10 | -0.10% | 1,004,700 |
Oct 16, 2024 | 19.69 | 20.14 | 19.69 | 20.12 | 20.12 | 2.44% | 1,806,800 |
Oct 15, 2024 | 19.59 | 19.76 | 19.52 | 19.64 | 19.64 | -0.96% | 1,211,010 |
Oct 14, 2024 | 19.75 | 19.87 | 19.67 | 19.83 | 19.59 | 0.51% | 1,575,900 |
Oct 11, 2024 | 19.80 | 19.82 | 19.68 | 19.73 | 19.49 | -0.20% | 1,210,400 |
Oct 10, 2024 | 19.70 | 19.80 | 19.59 | 19.77 | 19.53 | 0.51% | 1,070,288 |
Oct 9, 2024 | 19.70 | 19.83 | 19.59 | 19.67 | 19.43 | 0.05% | 842,205 |
Oct 8, 2024 | 19.52 | 19.77 | 19.44 | 19.66 | 19.42 | 0.77% | 1,153,500 |
Oct 7, 2024 | 20.00 | 20.00 | 19.37 | 19.51 | 19.27 | -1.27% | 1,548,900 |
Oct 4, 2024 | 19.92 | 19.98 | 19.61 | 19.76 | 19.52 | -0.55% | 1,316,011 |
Oct 3, 2024 | 19.94 | 19.97 | 19.71 | 19.87 | 19.63 | -0.40% | 1,167,800 |
Oct 2, 2024 | 20.01 | 20.05 | 19.88 | 19.95 | 19.71 | -0.05% | 1,091,700 |
Oct 1, 2024 | 20.45 | 20.46 | 19.86 | 19.96 | 19.72 | -2.16% | 1,877,712 |
Sep 30, 2024 | 20.51 | 20.60 | 20.34 | 20.40 | 20.15 | -0.54% | 1,289,037 |
Sep 27, 2024 | 20.51 | 20.59 | 20.38 | 20.51 | 20.26 | 0.84% | 949,701 |
Sep 26, 2024 | 20.39 | 20.41 | 20.22 | 20.34 | 20.09 | 0.54% | 766,714 |
Sep 25, 2024 | 20.49 | 20.53 | 20.20 | 20.23 | 19.99 | -1.12% | 928,170 |
Sep 24, 2024 | 20.20 | 20.48 | 20.20 | 20.46 | 20.21 | 1.74% | 869,100 |
Sep 23, 2024 | 21.00 | 21.02 | 20.09 | 20.11 | 19.87 | -3.87% | 2,146,500 |
Sep 20, 2024 | 20.88 | 21.08 | 20.84 | 20.92 | 20.67 | 0.05% | 1,848,144 |
Sep 19, 2024 | 20.96 | 21.03 | 20.71 | 20.91 | 20.66 | 1.01% | 1,507,100 |
Sep 18, 2024 | 20.70 | 20.94 | 20.61 | 20.70 | 20.45 | 0.24% | 1,382,600 |
Sep 17, 2024 | 20.69 | 20.76 | 20.61 | 20.65 | 20.40 | -0.15% | 1,482,742 |
Sep 16, 2024 | 20.55 | 20.69 | 20.45 | 20.68 | 20.43 | -0.39% | 1,764,800 |
Sep 13, 2024 | 20.72 | 20.80 | 20.47 | 20.76 | 20.52 | 0.97% | 2,264,400 |
Sep 12, 2024 | 20.67 | 20.67 | 20.47 | 20.56 | 20.32 | -0.15% | 1,003,711 |
Sep 11, 2024 | 20.55 | 20.68 | 20.41 | 20.59 | 20.35 | -0.05% | 924,300 |
Sep 10, 2024 | 20.60 | 20.63 | 20.50 | 20.60 | 20.36 | 0.54% | 694,837 |
Sep 9, 2024 | 20.45 | 20.58 | 20.38 | 20.49 | 20.25 | 0.34% | 1,280,842 |
Sep 6, 2024 | 20.30 | 20.47 | 20.21 | 20.42 | 20.18 | 0.79% | 999,623 |
Sep 5, 2024 | 20.34 | 20.39 | 20.21 | 20.26 | 20.03 | 0.15% | 901,729 |
Sep 4, 2024 | 20.22 | 20.41 | 20.15 | 20.23 | 20.00 | -0.20% | 838,300 |
Sep 3, 2024 | 20.38 | 20.40 | 20.16 | 20.27 | 20.04 | -0.88% | 894,788 |
Aug 30, 2024 | 20.35 | 20.48 | 20.25 | 20.45 | 20.21 | 0.64% | 745,200 |
Aug 29, 2024 | 20.46 | 20.49 | 20.25 | 20.32 | 20.09 | - | 648,500 |
Aug 28, 2024 | 20.43 | 20.51 | 20.21 | 20.32 | 20.09 | -0.49% | 670,300 |
Aug 27, 2024 | 20.21 | 20.43 | 20.21 | 20.42 | 20.18 | 0.74% | 737,500 |
Aug 26, 2024 | 20.23 | 20.69 | 20.19 | 20.27 | 20.04 | 0.90% | 1,534,029 |
Aug 23, 2024 | 20.08 | 20.27 | 20.01 | 20.09 | 19.86 | 0.40% | 1,047,422 |
Aug 22, 2024 | 20.30 | 20.32 | 19.98 | 20.01 | 19.78 | -1.48% | 756,436 |
Aug 21, 2024 | 20.18 | 20.38 | 20.11 | 20.31 | 20.08 | 0.74% | 1,167,746 |
Aug 20, 2024 | 20.10 | 20.20 | 19.98 | 20.16 | 19.93 | 0.10% | 879,657 |
Aug 19, 2024 | 20.10 | 20.19 | 20.06 | 20.14 | 19.91 | 0.35% | 1,110,200 |
Aug 16, 2024 | 19.90 | 20.08 | 19.85 | 20.07 | 19.84 | 0.85% | 1,261,330 |
Aug 15, 2024 | 19.86 | 20.02 | 19.72 | 19.90 | 19.67 | -0.50% | 1,035,727 |
Aug 14, 2024 | 20.05 | 20.08 | 19.93 | 20.00 | 19.53 | 0.15% | 1,386,000 |
Aug 13, 2024 | 20.24 | 20.24 | 19.89 | 19.97 | 19.50 | -0.60% | 1,238,441 |
Aug 12, 2024 | 20.23 | 20.33 | 19.96 | 20.09 | 19.62 | -0.69% | 1,037,913 |
Aug 9, 2024 | 20.21 | 20.32 | 20.02 | 20.23 | 19.76 | 0.10% | 1,184,100 |
Aug 8, 2024 | 20.19 | 20.30 | 20.07 | 20.21 | 19.74 | 0.70% | 889,300 |
Aug 7, 2024 | 20.40 | 20.51 | 19.98 | 20.07 | 19.60 | -0.10% | 1,502,033 |
Aug 6, 2024 | 19.78 | 20.25 | 19.58 | 20.09 | 19.62 | 2.40% | 978,600 |
Aug 5, 2024 | 19.69 | 20.01 | 19.17 | 19.62 | 19.16 | -3.92% | 1,170,500 |
Aug 2, 2024 | 19.96 | 20.46 | 19.96 | 20.42 | 19.94 | 0.79% | 1,163,900 |
Aug 1, 2024 | 20.21 | 20.36 | 19.97 | 20.26 | 19.79 | 0.30% | 985,024 |