Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
17.66
+0.06 (0.34%)
At close: Feb 11, 2026, 4:00 PM EST
17.72
+0.06 (0.34%)
After-hours: Feb 11, 2026, 7:53 PM EST

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202617.6617.8817.6017.6617.660.34%3,456,868
Feb 10, 202617.6017.6517.4017.6017.600.63%2,770,293
Feb 9, 202617.7017.7217.0317.4917.49-1.13%4,563,234
Feb 6, 202617.8117.8417.6417.6917.690.17%2,311,366
Feb 5, 202617.5017.7917.5017.6617.660.34%2,648,046
Feb 4, 202617.4017.6017.2617.6017.601.50%2,809,992
Feb 3, 202617.2617.4117.0517.3417.341.64%3,209,926
Feb 2, 202617.3417.4317.0317.0617.06-1.95%4,471,178
Jan 30, 202618.3518.3517.2617.4017.40-5.28%7,485,084
Jan 29, 202618.5818.6018.1618.3718.37-0.54%3,093,893
Jan 28, 202618.5618.6618.4718.4718.47-0.54%2,533,742
Jan 27, 202618.3018.5918.2018.5718.571.53%3,100,571
Jan 26, 202618.4018.4018.0918.2918.29-0.38%2,315,940
Jan 23, 202618.4218.4918.2818.3618.36-0.43%2,457,839
Jan 22, 202618.5818.6118.4118.4418.44-0.05%2,377,437
Jan 21, 202618.6018.6118.1718.4518.45-0.59%3,358,058
Jan 20, 202618.8018.8618.4718.5618.56-2.93%3,953,050
Jan 16, 202618.8719.3118.8419.1219.121.59%8,114,701
Jan 15, 202618.6018.9018.3818.8218.82-0.26%4,507,457
Jan 14, 202618.7218.8918.4418.8718.631.02%5,299,526
Jan 13, 202618.7018.7418.5818.6818.440.16%4,743,961
Jan 12, 202618.2018.6618.0918.6518.413.04%4,670,257
Jan 9, 202618.2018.5518.0718.1017.870.17%6,188,801
Jan 8, 202618.1518.3218.0218.0717.84-0.33%4,040,587
Jan 7, 202618.2518.3318.0718.1317.90-0.49%4,111,323
Jan 6, 202618.1718.2918.0518.2217.990.28%4,266,416
Jan 5, 202618.1418.2317.8018.1717.940.44%4,833,084
Jan 2, 202617.7018.1817.5718.0917.862.26%4,296,375
Dec 31, 202517.5517.8117.5517.6917.470.86%2,175,534
Dec 30, 202517.5417.6017.4717.5417.32-0.11%1,686,478
Dec 29, 202517.5517.6117.4917.5617.340.17%2,271,017
Dec 26, 202517.6517.7117.4817.5317.31-0.17%1,537,793
Dec 24, 202517.6017.6517.4217.5617.340.29%1,002,930
Dec 23, 202517.6917.7717.4817.5117.29-1.19%1,789,161
Dec 22, 202517.3917.8017.3117.7217.491.84%3,111,486
Dec 19, 202517.2117.5417.1917.4017.181.16%6,586,948
Dec 18, 202517.0417.2616.9817.2016.981.53%3,156,668
Dec 17, 202516.8817.0416.7916.9416.720.41%3,171,065
Dec 16, 202517.0317.0916.8316.8716.66-0.94%3,382,642
Dec 15, 202516.7817.0516.7317.0316.810.71%3,991,872
Dec 12, 202517.0517.2216.9016.9116.46-0.24%3,641,511
Dec 11, 202516.8217.0516.7316.9516.500.95%3,051,266
Dec 10, 202516.7516.9316.7016.7916.340.24%2,942,363
Dec 9, 202517.3617.4216.7116.7516.30-3.29%4,902,295
Dec 8, 202517.5817.5917.2917.3216.86-1.48%2,980,492
Dec 5, 202517.4517.6317.3617.5817.110.80%1,879,592
Dec 4, 202517.5317.5817.4217.4416.97-0.46%1,883,473
Dec 3, 202517.4117.5417.3117.5217.051.27%2,050,881
Dec 2, 202517.3017.4217.2217.3016.840.23%2,269,656
Dec 1, 202517.3817.4717.1617.2616.80-1.48%3,025,190