Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
17.84
-0.02 (-0.11%)
At close: Mar 3, 2026, 4:00 PM EST
17.85
+0.01 (0.06%)
After-hours: Mar 3, 2026, 7:59 PM EST

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202617.6017.9917.4817.8417.84-0.11%2,739,499
Mar 2, 202617.6517.9717.4217.8617.86-0.50%4,587,961
Feb 27, 202618.0318.1717.9517.9517.95-0.88%3,106,574
Feb 26, 202618.0018.3417.9818.1118.110.61%4,406,737
Feb 25, 202618.1818.1817.7918.0018.00-0.99%2,258,395
Feb 24, 202618.0318.2317.8218.1818.180.83%3,260,832
Feb 23, 202617.9218.2117.8418.0318.030.78%4,017,436
Feb 20, 202617.5517.9217.5117.8917.891.30%3,168,495
Feb 19, 202617.6917.9017.3817.6617.66-0.11%3,234,040
Feb 18, 202617.7917.8417.5017.6817.68-0.56%3,412,475
Feb 17, 202618.1218.1717.6117.7817.78-2.84%3,957,135
Feb 13, 202618.2118.6118.0518.3018.060.88%5,110,243
Feb 12, 202617.8318.2317.7518.1417.902.72%3,742,459
Feb 11, 202617.6617.8817.6017.6617.430.34%3,461,643
Feb 10, 202617.6017.6517.4017.6017.370.63%2,777,002
Feb 9, 202617.7017.7217.0317.4917.26-1.13%4,577,889
Feb 6, 202617.8117.8417.6417.6917.460.17%2,318,044
Feb 5, 202617.5017.7917.5017.6617.430.34%2,653,631
Feb 4, 202617.4017.6017.2617.6017.371.50%2,835,079
Feb 3, 202617.2617.4117.0517.3417.111.64%3,216,296
Feb 2, 202617.3417.4317.0317.0616.84-1.95%4,484,279
Jan 30, 202618.3518.3517.2617.4017.17-5.28%7,509,503
Jan 29, 202618.5818.6018.1618.3718.13-0.54%3,113,747
Jan 28, 202618.5618.6618.4718.4718.23-0.54%2,545,852
Jan 27, 202618.3018.5918.2018.5718.331.53%3,105,161
Jan 26, 202618.4018.4018.0918.2918.05-0.38%2,329,309
Jan 23, 202618.4218.4918.2818.3618.12-0.43%2,459,644
Jan 22, 202618.5818.6118.4118.4418.20-0.05%2,395,157
Jan 21, 202618.6018.6118.1718.4518.21-0.59%3,359,796
Jan 20, 202618.8018.8618.4718.5618.32-2.93%3,975,156
Jan 16, 202618.8719.3118.8419.1218.871.59%8,163,876
Jan 15, 202618.6018.9018.3818.8218.57-0.26%4,531,624
Jan 14, 202618.7218.8918.4418.8718.391.02%5,352,058
Jan 13, 202618.7018.7418.5818.6818.200.16%4,743,961
Jan 12, 202618.2018.6618.0918.6518.173.04%4,670,257
Jan 9, 202618.2018.5518.0718.1017.640.17%6,188,801
Jan 8, 202618.1518.3218.0218.0717.61-0.33%4,040,587
Jan 7, 202618.2518.3318.0718.1317.66-0.49%4,111,323
Jan 6, 202618.1718.2918.0518.2217.750.28%4,266,416
Jan 5, 202618.1418.2317.8018.1717.700.44%4,833,084
Jan 2, 202617.7018.1817.5718.0917.632.26%4,296,375
Dec 31, 202517.5517.8117.5517.6917.240.86%2,175,534
Dec 30, 202517.5417.6017.4717.5417.09-0.11%1,686,478
Dec 29, 202517.5517.6117.4917.5617.110.17%2,271,017
Dec 26, 202517.6517.7117.4817.5317.08-0.17%1,537,793
Dec 24, 202517.6017.6517.4217.5617.110.29%1,002,930
Dec 23, 202517.6917.7717.4817.5117.06-1.19%1,789,161
Dec 22, 202517.3917.8017.3117.7217.271.84%3,111,486
Dec 19, 202517.2117.5417.1917.4016.951.16%6,586,948
Dec 18, 202517.0417.2616.9817.2016.761.53%3,156,668