Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
16.39
-0.02 (-0.12%)
At close: Oct 27, 2025, 4:00 PM EDT
16.37
-0.02 (-0.12%)
Pre-market: Oct 28, 2025, 8:52 AM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202516.4916.5916.2816.3916.39-0.12%2,733,531
Oct 24, 202516.0116.5016.0116.4116.412.95%4,886,169
Oct 23, 202515.8516.0415.6915.9415.941.08%3,921,544
Oct 22, 202515.6815.8515.5215.7715.770.51%3,079,557
Oct 21, 202515.7515.7715.5715.6915.69-0.38%1,998,147
Oct 20, 202515.6815.8615.6415.7515.750.57%3,094,232
Oct 17, 202515.3615.6615.3215.6615.661.42%2,510,444
Oct 16, 202515.5715.7515.4115.4415.44-0.90%3,748,609
Oct 15, 202515.4415.6015.2915.5815.58-0.64%3,305,217
Oct 14, 202515.5915.8115.5515.6815.440.13%4,649,874
Oct 13, 202515.7515.9315.4315.6615.420.13%3,249,886
Oct 10, 202515.8315.9615.5615.6415.40-0.76%2,849,380
Oct 9, 202515.9015.9915.7515.7615.52-0.82%2,564,264
Oct 8, 202515.6615.9015.6515.8915.651.92%2,784,267
Oct 7, 202515.5015.7415.4915.5915.350.84%3,064,056
Oct 6, 202515.4815.5815.4415.4615.23-0.19%2,368,708
Oct 3, 202515.5615.7315.4215.4915.26-0.19%2,827,854
Oct 2, 202515.4115.6015.2515.5215.290.65%3,586,062
Oct 1, 202515.0115.4415.0015.4215.193.21%3,450,343
Sep 30, 202514.6914.9714.6614.9414.711.84%2,886,611
Sep 29, 202514.6014.6914.4514.6714.450.69%3,095,737
Sep 26, 202514.3514.6714.3514.5714.351.60%2,343,837
Sep 25, 202514.0414.3514.0014.3414.121.49%2,513,546
Sep 24, 202514.1814.2414.0714.1313.92-0.70%2,510,580
Sep 23, 202514.0214.2813.9814.2314.011.28%3,313,142
Sep 22, 202514.5714.5714.0514.0513.84-3.70%4,809,623
Sep 19, 202514.7514.8214.4514.5914.37-1.08%8,537,621
Sep 18, 202515.0315.0414.7314.7514.53-1.27%2,627,756
Sep 17, 202514.9015.1214.8414.9414.710.47%3,058,681
Sep 16, 202515.0615.1214.8614.8714.64-1.33%3,549,515
Sep 15, 202515.1215.1414.9515.0714.84-1.63%3,140,882
Sep 12, 202515.2815.3615.1815.3214.850.52%3,967,218
Sep 11, 202515.5015.5815.2415.2414.77-1.42%4,584,511
Sep 10, 202515.6315.7415.3815.4614.99-1.09%3,017,062
Sep 9, 202515.7115.9015.5915.6315.15-0.51%3,165,520
Sep 8, 202515.8715.9215.6515.7115.23-0.70%3,318,882
Sep 5, 202515.7715.9315.7115.8215.341.22%3,201,838
Sep 4, 202515.4815.6615.4315.6315.151.56%3,281,844
Sep 3, 202515.1115.4015.1115.3914.921.58%2,383,748
Sep 2, 202515.1515.2715.0115.1514.69-1.05%3,019,056
Aug 29, 202515.1215.3315.1015.3114.841.12%2,797,286
Aug 28, 202515.1615.2315.1115.1414.680.40%2,359,776
Aug 27, 202515.1415.2615.0115.0814.62-0.40%2,542,156
Aug 26, 202515.0015.1614.9515.1414.680.73%2,604,914
Aug 25, 202515.1715.1815.0315.0314.57-1.05%2,181,401
Aug 22, 202514.7715.2314.7715.1914.733.05%4,038,426
Aug 21, 202514.7414.7914.6514.7414.29-0.47%3,017,053
Aug 20, 202514.7314.8114.6014.8114.360.68%2,792,078
Aug 19, 202514.9214.9414.6814.7114.26-1.14%4,231,499
Aug 18, 202515.0215.1414.8714.8814.43-1.20%3,044,765