Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
16.15
+0.03 (0.19%)
At close: Sep 2, 2026, 4:00 PM EDT
16.16
+0.01 (0.06%)
After-hours: Sep 2, 2026, 7:55 PM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202616.1816.1916.0616.1516.150.19%3,255,460
Sep 1, 202616.1316.2016.0716.1216.12-0.62%3,324,905
Aug 31, 202616.3116.3816.1316.2216.22-0.61%3,153,482
Aug 28, 202616.4716.5316.3016.3216.32-0.55%3,587,442
Aug 27, 202616.1716.4416.1616.4116.411.17%2,703,099
Aug 26, 202616.4316.4316.2016.2216.22-1.10%2,339,095
Aug 25, 202616.4016.4416.2816.4016.400.12%2,105,036
Aug 24, 202616.3416.3916.2416.3816.380.24%2,605,178
Aug 21, 202616.4116.4316.2816.3416.340.12%2,119,643
Aug 20, 202616.3816.5216.2616.3216.32-0.97%2,708,265
Aug 19, 202616.4516.5416.3616.4816.480.61%3,145,824
Aug 18, 202616.4316.5016.3216.3816.38-0.49%2,867,085
Aug 17, 202616.4316.5016.3716.4616.46-0.24%3,596,895
Aug 14, 202616.7516.8716.7316.7416.500.12%4,427,835
Aug 13, 202616.7216.7916.6716.7216.480.48%3,985,647
Aug 12, 202616.7016.8016.6216.6416.40-0.18%4,714,341
Aug 11, 202616.5516.7616.5116.6716.430.79%4,013,134
Aug 10, 202616.7016.7016.3916.5416.30-0.84%4,513,304
Aug 7, 202616.6116.8816.6116.6816.440.79%4,280,758
Aug 6, 202616.6216.6816.4816.5516.31-0.48%2,215,553
Aug 5, 202616.4716.6516.3016.6316.391.22%3,242,126
Aug 4, 202616.3416.4516.1716.4316.190.61%2,899,861
Aug 3, 202616.4816.6316.3316.3316.10-0.85%3,756,189
Jul 31, 202616.5016.5216.2416.4716.230.12%2,792,368
Jul 30, 202616.5216.5316.1616.4516.210.55%2,506,541
Jul 29, 202616.3716.6016.2916.3616.13-0.30%3,123,402
Jul 28, 202616.1216.4316.0816.4116.171.23%2,752,985
Jul 27, 202616.3616.4416.1816.2115.98-0.37%3,572,980
Jul 24, 202616.2116.4416.2016.2716.040.87%3,904,430
Jul 23, 202616.2516.3515.8916.1315.90-1.53%5,139,833
Jul 22, 202616.5116.5516.3116.3816.15-0.30%3,643,951
Jul 21, 202616.4516.6316.3816.4316.190.18%2,937,818
Jul 20, 202616.6716.6916.3716.4016.16-1.26%3,595,061
Jul 17, 202617.0717.1616.5316.6116.37-2.98%5,836,090
Jul 16, 202617.2517.3517.1117.1216.87-1.04%4,706,995
Jul 15, 202616.9517.6016.9517.3017.052.55%8,270,734
Jul 14, 202617.0317.3116.9717.1116.631.42%7,498,224
Jul 13, 202617.0617.0616.8216.8716.39-1.06%4,583,043
Jul 10, 202617.1417.1816.9617.0516.57-0.23%3,069,345
Jul 9, 202616.9817.2216.8717.0916.611.18%3,605,153
Jul 8, 202616.9817.0016.8416.8916.41-0.53%4,859,356
Jul 7, 202617.1617.2316.8616.9816.50-1.16%4,977,824
Jul 6, 202617.1017.2417.0317.1816.700.29%3,430,133
Jul 2, 202617.3917.4616.9917.1316.65-0.70%5,079,814
Jul 1, 202617.3517.4717.2217.2516.76-1.15%3,409,228
Jun 30, 202617.3417.6517.2517.4516.960.63%5,021,257
Jun 29, 202617.2017.3417.0717.3416.850.46%3,855,381
Jun 26, 202617.1517.3417.0817.2616.770.70%6,401,726
Jun 25, 202617.0317.1716.9517.1416.661.12%2,700,354
Jun 24, 202616.8617.0916.8516.9516.470.89%3,016,040