ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
15.30
+0.42 (2.82%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ARMOUR Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.15 | 15.34 | 14.72 | 15.30 | 15.30 | 2.82% | 2,424,478 |
| Apr 23, 2025 | 15.12 | 15.17 | 14.73 | 14.88 | 14.88 | 1.22% | 2,382,301 |
| Apr 22, 2025 | 14.22 | 14.71 | 14.20 | 14.70 | 14.70 | 4.40% | 2,718,470 |
| Apr 21, 2025 | 14.15 | 14.16 | 13.70 | 14.08 | 14.08 | -1.54% | 3,121,589 |
| Apr 17, 2025 | 13.97 | 14.44 | 13.89 | 14.30 | 14.30 | 2.36% | 2,387,706 |
| Apr 16, 2025 | 14.12 | 14.22 | 13.93 | 13.97 | 13.97 | -1.83% | 3,152,884 |
| Apr 15, 2025 | 14.15 | 14.45 | 14.02 | 14.23 | 14.23 | -1.39% | 2,972,583 |
| Apr 14, 2025 | 14.29 | 14.65 | 14.16 | 14.43 | 14.19 | 2.41% | 4,168,983 |
| Apr 11, 2025 | 14.15 | 14.30 | 13.66 | 14.09 | 13.86 | -0.42% | 4,305,663 |
| Apr 10, 2025 | 14.91 | 14.99 | 13.54 | 14.15 | 13.92 | -5.98% | 4,736,774 |
| Apr 9, 2025 | 14.06 | 15.12 | 13.18 | 15.05 | 14.80 | 4.81% | 6,216,591 |
| Apr 8, 2025 | 15.06 | 15.31 | 14.20 | 14.36 | 14.12 | -1.78% | 5,550,422 |
| Apr 7, 2025 | 14.47 | 15.76 | 13.92 | 14.62 | 14.38 | -2.99% | 5,075,798 |
| Apr 4, 2025 | 16.14 | 16.15 | 14.76 | 15.07 | 14.82 | -8.11% | 5,591,908 |
| Apr 3, 2025 | 16.33 | 16.63 | 16.25 | 16.40 | 16.13 | -2.03% | 2,760,213 |
| Apr 2, 2025 | 16.97 | 17.06 | 16.55 | 16.74 | 16.46 | -1.70% | 3,257,647 |
| Apr 1, 2025 | 17.17 | 17.23 | 16.96 | 17.03 | 16.75 | -0.41% | 1,852,884 |
| Mar 31, 2025 | 16.88 | 17.14 | 16.71 | 17.10 | 16.82 | 0.29% | 2,493,425 |
| Mar 28, 2025 | 17.62 | 17.63 | 16.96 | 17.05 | 16.77 | -3.01% | 3,116,701 |
| Mar 27, 2025 | 17.61 | 17.86 | 17.55 | 17.58 | 17.29 | -0.23% | 2,158,060 |
| Mar 26, 2025 | 18.17 | 18.19 | 17.58 | 17.62 | 17.33 | -2.97% | 4,056,643 |
| Mar 25, 2025 | 18.60 | 18.64 | 18.15 | 18.16 | 17.86 | -2.05% | 2,730,649 |
| Mar 24, 2025 | 18.61 | 18.75 | 18.51 | 18.54 | 18.23 | 0.05% | 2,258,460 |
| Mar 21, 2025 | 18.60 | 18.69 | 18.51 | 18.53 | 18.22 | -0.48% | 7,357,406 |
| Mar 20, 2025 | 18.67 | 18.80 | 18.58 | 18.62 | 18.31 | -0.32% | 1,836,099 |
| Mar 19, 2025 | 18.83 | 18.88 | 18.57 | 18.68 | 18.37 | -0.64% | 2,369,396 |
| Mar 18, 2025 | 18.65 | 18.84 | 18.58 | 18.80 | 18.49 | 0.43% | 2,377,520 |
| Mar 17, 2025 | 18.55 | 18.78 | 18.55 | 18.72 | 18.41 | -0.43% | 2,691,051 |
| Mar 14, 2025 | 18.65 | 18.87 | 18.65 | 18.80 | 18.25 | 1.18% | 3,034,153 |
| Mar 13, 2025 | 18.69 | 18.90 | 18.48 | 18.58 | 18.04 | 0.05% | 2,274,503 |
| Mar 12, 2025 | 18.57 | 18.67 | 18.37 | 18.57 | 18.03 | 0.49% | 2,245,814 |
| Mar 11, 2025 | 18.99 | 19.07 | 18.17 | 18.48 | 17.94 | -2.69% | 4,916,543 |
| Mar 10, 2025 | 19.02 | 19.19 | 18.86 | 18.99 | 18.44 | -0.11% | 4,188,329 |
| Mar 7, 2025 | 18.67 | 19.21 | 18.65 | 19.01 | 18.46 | 1.93% | 4,108,317 |
| Mar 6, 2025 | 18.60 | 18.74 | 18.55 | 18.65 | 18.11 | -0.21% | 2,073,012 |
| Mar 5, 2025 | 18.57 | 18.76 | 18.48 | 18.69 | 18.15 | 0.75% | 1,765,847 |
| Mar 4, 2025 | 18.56 | 18.74 | 18.43 | 18.55 | 18.01 | -0.54% | 2,394,295 |
| Mar 3, 2025 | 19.11 | 19.13 | 18.62 | 18.65 | 18.11 | -2.10% | 3,277,644 |
| Feb 28, 2025 | 18.97 | 19.23 | 18.95 | 19.05 | 18.50 | 0.37% | 3,009,644 |
| Feb 27, 2025 | 19.04 | 19.08 | 18.90 | 18.98 | 18.43 | -0.37% | 1,877,832 |
| Feb 26, 2025 | 18.85 | 19.16 | 18.84 | 19.05 | 18.50 | 1.11% | 2,399,461 |
| Feb 25, 2025 | 18.74 | 18.95 | 18.70 | 18.84 | 18.29 | 0.53% | 4,057,590 |
| Feb 24, 2025 | 18.88 | 18.90 | 18.64 | 18.74 | 18.20 | -0.79% | 2,832,929 |
| Feb 21, 2025 | 18.98 | 19.12 | 18.77 | 18.89 | 18.34 | -0.26% | 3,297,470 |
| Feb 20, 2025 | 18.92 | 19.12 | 18.85 | 18.94 | 18.39 | -0.11% | 3,097,556 |
| Feb 19, 2025 | 18.89 | 19.04 | 18.89 | 18.96 | 18.41 | 0.05% | 3,226,011 |
| Feb 18, 2025 | 19.07 | 19.17 | 18.90 | 18.95 | 18.40 | -1.20% | 3,700,534 |
| Feb 14, 2025 | 18.99 | 19.25 | 18.86 | 19.18 | 18.62 | -0.16% | 3,833,302 |
| Feb 13, 2025 | 18.82 | 19.24 | 18.60 | 19.21 | 18.42 | 1.59% | 3,498,327 |
| Feb 12, 2025 | 18.98 | 19.06 | 18.81 | 18.91 | 18.13 | -0.79% | 3,199,348 |