Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
17.40
+0.20 (1.16%)
At close: Dec 19, 2025, 4:00 PM EST
17.37
-0.03 (-0.17%)
After-hours: Dec 19, 2025, 7:51 PM EST

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202517.2117.5417.1917.4017.401.16%5,412,645
Dec 18, 202517.0417.2616.9817.2017.201.53%3,156,584
Dec 17, 202516.8817.0416.7916.9416.940.41%3,171,065
Dec 16, 202517.0317.0916.8316.8716.87-0.94%3,382,642
Dec 15, 202516.7817.0516.7317.0317.030.71%3,991,872
Dec 12, 202517.0517.2216.9016.9116.67-0.24%3,641,511
Dec 11, 202516.8217.0516.7316.9516.710.95%3,051,266
Dec 10, 202516.7516.9316.7016.7916.550.24%2,942,363
Dec 9, 202517.3617.4216.7116.7516.51-3.29%4,902,295
Dec 8, 202517.5817.5917.2917.3217.07-1.48%2,980,492
Dec 5, 202517.4517.6317.3617.5817.330.80%1,879,592
Dec 4, 202517.5317.5817.4217.4417.19-0.46%1,883,473
Dec 3, 202517.4117.5417.3117.5217.271.27%2,050,881
Dec 2, 202517.3017.4217.2217.3017.050.23%2,269,656
Dec 1, 202517.3817.4717.1617.2617.02-1.48%3,025,190
Nov 28, 202517.5217.6117.4217.5217.270.57%1,969,028
Nov 26, 202517.0517.5917.0517.4217.172.17%4,331,183
Nov 25, 202516.7817.1016.7717.0516.811.79%3,519,516
Nov 24, 202516.6716.7816.6116.7516.510.84%2,260,353
Nov 21, 202516.3516.7116.3116.6116.371.84%2,884,608
Nov 20, 202516.5216.6516.3016.3116.08-0.85%2,398,066
Nov 19, 202516.6416.7616.4316.4516.22-1.14%2,633,772
Nov 18, 202516.3716.6616.2816.6416.401.22%2,278,056
Nov 17, 202516.5016.6316.3516.4416.21-1.50%2,863,333
Nov 14, 202516.5616.7816.4816.6916.220.85%3,549,265
Nov 13, 202516.7716.8116.5316.5516.08-1.61%3,542,947
Nov 12, 202517.1017.1616.7316.8216.34-1.12%3,297,075
Nov 11, 202516.8517.0916.8517.0116.531.49%2,929,988
Nov 10, 202516.9116.9316.7516.7616.28-0.42%2,698,578
Nov 7, 202516.5516.8816.5116.8316.351.51%2,815,218
Nov 6, 202516.7516.7816.5716.5816.11-0.54%2,400,314
Nov 5, 202516.5016.6816.4916.6716.201.28%2,255,533
Nov 4, 202516.2316.4816.2116.4615.990.73%2,393,750
Nov 3, 202516.2516.3816.0716.3415.880.74%2,324,168
Oct 31, 202516.0216.2415.9016.2215.761.69%2,083,964
Oct 30, 202516.1716.2115.8215.9515.50-1.60%3,097,542
Oct 29, 202516.3316.5516.2016.2115.75-0.49%2,102,917
Oct 28, 202516.4016.4916.2616.2915.83-0.61%2,118,123
Oct 27, 202516.4916.5916.2816.3915.93-0.12%2,735,781
Oct 24, 202516.0116.5016.0116.4115.942.95%4,886,169
Oct 23, 202515.8516.0415.6915.9415.491.08%3,921,544
Oct 22, 202515.6815.8515.5215.7715.320.51%3,079,557
Oct 21, 202515.7515.7715.5715.6915.24-0.38%1,998,147
Oct 20, 202515.6815.8615.6415.7515.300.57%3,094,232
Oct 17, 202515.3615.6615.3215.6615.221.42%2,510,444
Oct 16, 202515.5715.7515.4115.4415.00-0.90%3,748,609
Oct 15, 202515.4415.6015.2915.5815.14-0.64%3,305,217
Oct 14, 202515.5915.8115.5515.6815.000.13%4,649,874
Oct 13, 202515.7515.9315.4315.6614.980.13%3,249,886
Oct 10, 202515.8315.9615.5615.6414.96-0.76%2,849,380