ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
16.69
+0.21 (1.27%)
Jun 26, 2025, 4:00 PM - Market closed
ARMOUR Residential REIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 16.54 | 16.73 | 16.54 | 16.69 | 16.69 | 1.27% | 2,319,168 |
Jun 25, 2025 | 16.45 | 16.60 | 16.37 | 16.48 | 16.48 | 0.06% | 1,347,871 |
Jun 24, 2025 | 16.47 | 16.57 | 16.43 | 16.47 | 16.47 | 0.30% | 2,199,782 |
Jun 23, 2025 | 16.39 | 16.48 | 16.07 | 16.42 | 16.42 | -0.24% | 2,004,077 |
Jun 20, 2025 | 16.63 | 16.73 | 16.45 | 16.46 | 16.46 | -0.66% | 4,815,342 |
Jun 18, 2025 | 16.21 | 16.64 | 16.16 | 16.57 | 16.57 | 2.28% | 2,070,040 |
Jun 17, 2025 | 16.42 | 16.48 | 16.19 | 16.20 | 16.20 | -1.70% | 2,033,154 |
Jun 16, 2025 | 16.60 | 16.76 | 16.47 | 16.48 | 16.48 | -1.61% | 2,113,769 |
Jun 13, 2025 | 16.80 | 16.92 | 16.75 | 16.75 | 16.51 | -0.89% | 2,485,537 |
Jun 12, 2025 | 16.84 | 16.93 | 16.74 | 16.90 | 16.66 | 0.54% | 2,371,491 |
Jun 11, 2025 | 16.89 | 16.91 | 16.72 | 16.81 | 16.57 | 0.36% | 2,139,427 |
Jun 10, 2025 | 16.70 | 16.78 | 16.60 | 16.75 | 16.51 | 1.03% | 2,257,944 |
Jun 9, 2025 | 16.65 | 16.79 | 16.57 | 16.58 | 16.34 | 0.24% | 2,835,985 |
Jun 6, 2025 | 16.63 | 16.67 | 16.51 | 16.54 | 16.30 | 0.06% | 1,710,537 |
Jun 5, 2025 | 16.49 | 16.67 | 16.44 | 16.53 | 16.29 | 0.30% | 1,756,024 |
Jun 4, 2025 | 16.46 | 16.52 | 16.27 | 16.48 | 16.24 | 0.43% | 2,016,666 |
Jun 3, 2025 | 16.10 | 16.51 | 16.01 | 16.41 | 16.17 | 2.24% | 2,481,601 |
Jun 2, 2025 | 16.12 | 16.17 | 15.99 | 16.05 | 15.82 | -0.99% | 1,621,667 |
May 30, 2025 | 16.33 | 16.34 | 16.11 | 16.21 | 15.98 | -0.67% | 2,383,045 |
May 29, 2025 | 16.21 | 16.34 | 16.15 | 16.32 | 16.09 | 1.12% | 1,532,253 |
May 28, 2025 | 16.00 | 16.23 | 15.97 | 16.14 | 15.91 | 0.44% | 1,616,150 |
May 27, 2025 | 16.13 | 16.16 | 15.87 | 16.07 | 15.84 | 0.56% | 1,796,003 |
May 23, 2025 | 15.75 | 16.04 | 15.71 | 15.98 | 15.75 | 0.19% | 1,735,461 |
May 22, 2025 | 15.80 | 16.06 | 15.61 | 15.95 | 15.72 | - | 1,928,104 |
May 21, 2025 | 16.55 | 16.64 | 15.94 | 15.95 | 15.72 | -4.61% | 2,377,259 |
May 20, 2025 | 16.70 | 16.88 | 16.66 | 16.72 | 16.48 | -0.36% | 2,222,645 |
May 19, 2025 | 16.62 | 16.79 | 16.53 | 16.78 | 16.54 | -0.18% | 2,315,517 |
May 16, 2025 | 16.77 | 16.86 | 16.72 | 16.81 | 16.57 | 0.30% | 2,658,209 |
May 15, 2025 | 16.63 | 16.85 | 16.59 | 16.76 | 16.52 | -0.36% | 2,753,002 |
May 14, 2025 | 17.08 | 17.09 | 16.80 | 16.82 | 16.35 | -1.18% | 3,266,858 |
May 13, 2025 | 17.00 | 17.08 | 16.83 | 17.02 | 16.54 | 0.35% | 2,808,195 |
May 12, 2025 | 17.26 | 17.26 | 16.96 | 16.96 | 16.48 | 0.65% | 3,582,066 |
May 9, 2025 | 16.90 | 16.98 | 16.75 | 16.85 | 16.37 | 0.06% | 1,991,796 |
May 8, 2025 | 16.61 | 16.86 | 16.52 | 16.84 | 16.36 | 2.25% | 2,045,989 |
May 7, 2025 | 16.13 | 16.55 | 16.09 | 16.47 | 16.00 | 2.30% | 1,787,285 |
May 6, 2025 | 16.10 | 16.15 | 15.88 | 16.10 | 15.65 | -0.37% | 1,853,713 |
May 5, 2025 | 16.12 | 16.33 | 15.95 | 16.16 | 15.70 | -0.37% | 1,840,677 |
May 2, 2025 | 16.48 | 16.49 | 16.12 | 16.22 | 15.76 | -1.10% | 3,089,316 |
May 1, 2025 | 16.52 | 16.64 | 16.23 | 16.40 | 15.94 | -0.43% | 2,441,172 |
Apr 30, 2025 | 16.50 | 16.60 | 16.26 | 16.47 | 16.00 | -1.08% | 2,485,499 |
Apr 29, 2025 | 16.46 | 16.81 | 16.26 | 16.65 | 16.18 | 1.40% | 3,514,856 |
Apr 28, 2025 | 16.18 | 16.49 | 16.05 | 16.42 | 15.96 | 2.69% | 3,723,269 |
Apr 25, 2025 | 15.34 | 16.00 | 15.24 | 15.99 | 15.54 | 4.51% | 3,035,662 |
Apr 24, 2025 | 15.15 | 15.34 | 14.72 | 15.30 | 14.87 | 2.82% | 2,424,478 |
Apr 23, 2025 | 15.12 | 15.17 | 14.73 | 14.88 | 14.46 | 1.22% | 2,382,301 |
Apr 22, 2025 | 14.22 | 14.71 | 14.20 | 14.70 | 14.28 | 4.40% | 2,718,470 |
Apr 21, 2025 | 14.15 | 14.16 | 13.70 | 14.08 | 13.68 | -1.54% | 3,121,589 |
Apr 17, 2025 | 13.97 | 14.44 | 13.89 | 14.30 | 13.90 | 2.36% | 2,387,706 |
Apr 16, 2025 | 14.12 | 14.22 | 13.93 | 13.97 | 13.58 | -1.83% | 3,152,884 |
Apr 15, 2025 | 14.15 | 14.45 | 14.02 | 14.23 | 13.83 | -1.39% | 2,972,583 |