Skip to main content
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
16.54
+0.01 (0.06%)
At close: Jun 6, 2025, 4:00 PM
16.60
+0.06 (0.36%)
After-hours: Jun 6, 2025, 6:57 PM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.6316.6716.5116.5416.540.06%1,702,618
Jun 5, 202516.4916.6716.4416.5316.530.30%1,756,024
Jun 4, 202516.4616.5216.2716.4816.480.43%2,016,666
Jun 3, 202516.1016.5116.0116.4116.412.24%2,481,601
Jun 2, 202516.1216.1715.9916.0516.05-0.99%1,621,667
May 30, 202516.3316.3416.1116.2116.21-0.67%2,383,045
May 29, 202516.2116.3416.1516.3216.321.12%1,532,253
May 28, 202516.0016.2315.9716.1416.140.44%1,616,150
May 27, 202516.1316.1615.8716.0716.070.56%1,796,003
May 23, 202515.7516.0415.7115.9815.980.19%1,735,461
May 22, 202515.8016.0615.6115.9515.95-1,928,104
May 21, 202516.5516.6415.9415.9515.95-4.61%2,377,259
May 20, 202516.7016.8816.6616.7216.72-0.36%2,222,645
May 19, 202516.6216.7916.5316.7816.78-0.18%2,315,517
May 16, 202516.7716.8616.7216.8116.810.30%2,658,209
May 15, 202516.6316.8516.5916.7616.76-0.36%2,753,002
May 14, 202517.0817.0916.8016.8216.58-1.18%3,266,858
May 13, 202517.0017.0816.8317.0216.780.35%2,808,195
May 12, 202517.2617.2616.9616.9616.720.65%3,582,066
May 9, 202516.9016.9816.7516.8516.610.06%1,991,796
May 8, 202516.6116.8616.5216.8416.602.25%2,045,989
May 7, 202516.1316.5516.0916.4716.242.30%1,787,285
May 6, 202516.1016.1515.8816.1015.87-0.37%1,853,713
May 5, 202516.1216.3315.9516.1615.93-0.37%1,840,677
May 2, 202516.4816.4916.1216.2215.99-1.10%3,089,316
May 1, 202516.5216.6416.2316.4016.17-0.43%2,441,172
Apr 30, 202516.5016.6016.2616.4716.24-1.08%2,485,499
Apr 29, 202516.4616.8116.2616.6516.421.40%3,514,856
Apr 28, 202516.1816.4916.0516.4216.192.69%3,723,269
Apr 25, 202515.3416.0015.2415.9915.764.51%3,035,662
Apr 24, 202515.1515.3414.7215.3015.082.82%2,424,478
Apr 23, 202515.1215.1714.7314.8814.671.22%2,382,301
Apr 22, 202514.2214.7114.2014.7014.494.40%2,718,470
Apr 21, 202514.1514.1613.7014.0813.88-1.54%3,121,589
Apr 17, 202513.9714.4413.8914.3014.102.36%2,387,706
Apr 16, 202514.1214.2213.9313.9713.77-1.83%3,152,884
Apr 15, 202514.1514.4514.0214.2314.03-1.39%2,972,583
Apr 14, 202514.2914.6514.1614.4313.992.41%4,168,983
Apr 11, 202514.1514.3013.6614.0913.66-0.42%4,305,663
Apr 10, 202514.9114.9913.5414.1513.72-5.98%4,736,774
Apr 9, 202514.0615.1213.1815.0514.594.81%6,216,591
Apr 8, 202515.0615.3114.2014.3613.92-1.78%5,550,422
Apr 7, 202514.4715.7613.9214.6214.18-2.99%5,075,798
Apr 4, 202516.1416.1514.7615.0714.61-8.11%5,591,908
Apr 3, 202516.3316.6316.2516.4015.90-2.03%2,760,213
Apr 2, 202516.9717.0616.5516.7416.23-1.70%3,257,647
Apr 1, 202517.1717.2316.9617.0316.51-0.41%1,852,884
Mar 31, 202516.8817.1416.7117.1016.580.29%2,493,425
Mar 28, 202517.6217.6316.9617.0516.53-3.01%3,116,701
Mar 27, 202517.6117.8617.5517.5817.04-0.23%2,158,060