Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
18.44
-0.01 (-0.05%)
At close: Jan 22, 2026, 4:00 PM EST
18.47
+0.03 (0.17%)
After-hours: Jan 22, 2026, 6:02 PM EST

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 202517.5217.6117.4217.5217.050.57%1,969,028
Nov 26, 202517.0517.5917.0517.4216.952.17%4,331,183
Nov 25, 202516.7817.1016.7717.0516.591.79%3,519,516
Nov 24, 202516.6716.7816.6116.7516.300.84%2,260,353
Nov 21, 202516.3516.7116.3116.6116.171.84%2,884,608
Nov 20, 202516.5216.6516.3016.3115.87-0.85%2,398,066
Nov 19, 202516.6416.7616.4316.4516.01-1.14%2,633,772
Nov 18, 202516.3716.6616.2816.6416.201.22%2,278,056
Nov 17, 202516.5016.6316.3516.4416.00-1.50%2,863,333
Nov 14, 202516.5616.7816.4816.6916.010.85%3,549,265
Nov 13, 202516.7716.8116.5316.5515.88-1.61%3,542,947
Nov 12, 202517.1017.1616.7316.8216.13-1.12%3,297,075
Nov 11, 202516.8517.0916.8517.0116.321.49%2,929,988
Nov 10, 202516.9116.9316.7516.7616.08-0.42%2,698,578