ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
19.00
-0.03 (-0.13%)
Nov 14, 2024, 3:16 PM EST - Market open

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202419.2819.2818.9819.0219.020.05%1,984,893
Nov 12, 202419.4019.4318.9319.0119.01-2.11%2,155,452
Nov 11, 202419.5019.6619.3419.4219.420.57%1,585,643
Nov 8, 202419.0319.4619.0219.3119.311.69%2,378,570
Nov 7, 202418.7819.1218.7818.9918.991.39%2,296,376
Nov 6, 202418.8518.8518.1218.7318.73-0.05%2,512,491
Nov 5, 202418.5918.7818.4118.7418.740.64%1,881,657
Nov 4, 202418.5018.7618.3818.6218.620.16%1,536,804
Nov 1, 202418.8418.9318.5218.5918.59-0.85%2,117,454
Oct 31, 202418.9218.9518.7218.7518.75-1.37%1,896,030
Oct 30, 202419.0619.1618.9419.0119.01-2,063,785
Oct 29, 202419.0019.0618.6019.0119.01-0.47%2,290,835
Oct 28, 202419.4619.4618.8319.1019.10-1.50%3,037,230
Oct 25, 202419.7419.7719.3919.3919.39-1.17%1,658,757
Oct 24, 202419.6119.7019.2319.6219.620.20%1,846,574
Oct 23, 202419.6419.7619.4319.5819.58-0.56%1,562,764
Oct 22, 202420.0020.0119.6119.6919.69-1.40%1,282,456
Oct 21, 202420.3420.3919.9519.9719.97-1.92%1,014,541
Oct 18, 202420.1320.3620.1020.3620.361.29%1,061,680
Oct 17, 202420.0620.2020.0120.1020.10-0.10%1,004,685
Oct 16, 202419.6920.1419.6920.1220.122.44%1,806,794
Oct 15, 202419.5919.7619.5219.6419.64-0.96%1,211,010
Oct 14, 202419.7519.8719.6719.8319.590.51%1,575,882
Oct 11, 202419.8019.8219.6819.7319.49-0.20%1,210,357
Oct 10, 202419.7019.8019.5919.7719.530.51%1,070,288
Oct 9, 202419.7019.8319.5919.6719.430.05%842,205
Oct 8, 202419.5219.7719.4419.6619.420.77%1,153,484
Oct 7, 202420.0020.0019.3719.5119.27-1.27%1,548,855
Oct 4, 202419.9219.9819.6119.7619.52-0.55%1,316,011
Oct 3, 202419.9419.9719.7119.8719.63-0.40%1,167,754
Oct 2, 202420.0120.0519.8819.9519.71-0.05%1,091,660
Oct 1, 202420.4520.4619.8619.9619.72-2.16%1,877,712
Sep 30, 202420.5120.6020.3420.4020.15-0.54%1,289,037
Sep 27, 202420.5120.5920.3820.5120.260.84%949,701
Sep 26, 202420.3920.4120.2220.3420.090.54%766,714
Sep 25, 202420.4920.5320.2020.2319.99-1.12%928,170
Sep 24, 202420.2020.4820.2020.4620.211.74%869,061
Sep 23, 202421.0021.0220.0920.1119.87-3.87%2,146,500
Sep 20, 202420.8821.0820.8420.9220.670.05%1,848,144
Sep 19, 202420.9621.0320.7120.9120.661.01%1,507,064
Sep 18, 202420.7020.9420.6120.7020.450.24%1,382,568
Sep 17, 202420.6920.7620.6120.6520.40-0.15%1,482,742
Sep 16, 202420.5520.6920.4620.6820.43-0.39%1,764,791
Sep 13, 202420.7220.8020.4720.7620.270.97%2,264,392
Sep 12, 202420.6720.6720.4720.5620.08-0.15%1,003,711
Sep 11, 202420.5520.6820.4120.5920.11-0.05%924,253
Sep 10, 202420.6020.6320.5020.6020.120.54%694,837
Sep 9, 202420.4520.5820.3820.4920.010.34%1,280,842
Sep 6, 202420.3020.4720.2120.4219.940.79%999,623
Sep 5, 202420.3420.3920.2120.2619.790.15%901,729
Sep 4, 202420.2220.4120.1520.2319.76-0.20%835,785
Sep 3, 202420.3820.4020.1620.2719.80-0.88%894,788
Aug 30, 202420.3520.4820.2520.4519.970.64%745,157
Aug 29, 202420.4620.4920.2520.3219.84-648,455
Aug 28, 202420.4320.5120.2120.3219.84-0.49%670,260
Aug 27, 202420.2120.4420.2120.4219.940.74%737,492
Aug 26, 202420.2320.6920.1920.2719.800.90%1,534,029
Aug 23, 202420.0820.2720.0120.0919.620.40%1,047,422
Aug 22, 202420.3020.3219.9820.0119.54-1.48%756,436
Aug 21, 202420.1820.3820.1120.3119.840.74%1,167,746
Aug 20, 202420.1020.2019.9820.1619.690.10%879,657
Aug 19, 202420.1020.1920.0620.1419.670.35%1,110,190
Aug 16, 202419.9020.0819.8520.0719.600.85%1,261,330
Aug 15, 202419.8620.0219.7219.9019.43-0.50%1,035,727
Aug 14, 202420.0520.0819.9320.0019.300.15%1,385,972
Aug 13, 202420.2420.2419.8919.9719.27-0.60%1,238,441
Aug 12, 202420.2320.3319.9620.0919.39-0.69%1,037,913
Aug 9, 202420.2120.3220.0220.2319.520.10%1,184,086
Aug 8, 202420.1920.3020.0720.2119.500.70%889,280
Aug 7, 202420.4020.5119.9820.0719.37-0.10%1,502,033
Aug 6, 202419.7820.2519.5820.0919.392.40%978,598
Aug 5, 202419.6920.0119.1719.6218.93-3.92%1,170,452
Aug 2, 202419.9620.4619.9620.4219.700.79%1,163,890
Aug 1, 202420.2120.3619.9720.2619.550.30%985,024
Jul 31, 202420.6620.7020.1720.2019.49-1.56%1,144,668
Jul 30, 202420.6720.7020.3820.5219.80-0.19%1,385,172
Jul 29, 202420.6220.8620.4520.5619.840.44%2,113,990
Jul 26, 202420.5020.5020.0220.4719.751.44%1,440,547
Jul 25, 202420.4220.7820.0420.1819.47-2.42%1,806,912
Jul 24, 202421.2121.3120.6420.6819.96-3.14%1,255,853
Jul 23, 202421.2021.6021.1421.3520.600.14%663,876
Jul 22, 202421.2121.4121.0621.3220.571.04%910,116
Jul 19, 202421.3121.3420.9521.1020.36-1.22%893,833
Jul 18, 202421.5721.7921.1621.3620.61-1.34%1,083,857
Jul 17, 202421.3221.9321.3021.6520.890.05%1,537,602
Jul 16, 202421.0121.7020.9621.6420.883.44%1,960,714
Jul 15, 202420.9021.1320.7420.9220.19-1.04%1,448,788
Jul 12, 202420.7321.2920.6621.1420.173.17%2,329,223
Jul 11, 202420.2520.5920.2220.4919.552.09%1,578,402
Jul 10, 202419.8420.1019.7520.0719.151.88%1,083,352
Jul 9, 202419.6619.8019.6319.7018.79-0.05%877,438
Jul 8, 202419.5919.8319.5219.7118.800.15%781,130
Jul 5, 202419.4619.6819.3819.6818.781.03%801,266
Jul 3, 202419.4919.5619.4219.4818.580.15%414,896
Jul 2, 202419.2919.5619.2719.4518.561.57%890,772
Jul 1, 202419.4219.4719.0119.1518.27-1.19%1,043,243
Jun 28, 202419.4319.5419.3019.3818.49-0.05%929,363
Jun 27, 202419.4019.4219.1319.3918.50-0.05%634,153
Jun 26, 202419.3119.4419.3019.4018.51-0.05%573,185
Jun 25, 202419.5119.5919.4119.4118.52-0.56%591,110