Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
17.73
+0.19 (1.08%)
At close: May 1, 2026, 4:00 PM EDT
17.78
+0.05 (0.31%)
After-hours: May 1, 2026, 7:57 PM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202617.5517.8117.4417.7317.731.08%2,983,357
Apr 30, 202617.3317.6117.2617.5417.541.62%2,937,811
Apr 29, 202617.5317.5717.1417.2617.26-1.99%3,077,299
Apr 28, 202617.6117.6317.5217.6117.61-2,073,635
Apr 27, 202617.5817.6517.4817.6117.61-0.06%2,151,135
Apr 24, 202617.6017.6617.4617.6217.620.69%3,117,684
Apr 23, 202617.5117.6517.4317.5017.50-0.34%1,820,018
Apr 22, 202617.6817.7517.4417.5617.560.63%2,063,010
Apr 21, 202617.4117.7817.4017.4517.450.06%3,611,649
Apr 20, 202617.4317.4417.2017.4417.44-1.13%2,528,253
Apr 17, 202617.1217.6417.1217.6417.643.95%4,944,062
Apr 16, 202617.4517.5316.9616.9716.97-3.36%4,056,573
Apr 15, 202617.5017.5917.3617.5617.56-1.24%3,038,216
Apr 14, 202617.6517.8017.6017.7817.541.20%3,495,171
Apr 13, 202617.6917.7217.3317.5717.33-0.57%4,509,955
Apr 10, 202617.6017.7117.5017.6717.430.63%2,325,143
Apr 9, 202617.2617.5917.2617.5617.321.33%2,901,818
Apr 8, 202617.5317.6217.1417.3317.100.81%4,392,714
Apr 7, 202617.3317.4917.0917.1916.96-0.87%2,061,783
Apr 6, 202617.1117.4217.0817.3417.111.17%2,075,671
Apr 2, 202616.6117.1516.5617.1416.911.54%2,095,357
Apr 1, 202616.7516.9316.7016.8816.651.20%2,095,346
Mar 31, 202616.3816.6916.2916.6816.453.28%2,090,667
Mar 30, 202615.8916.3115.8216.1515.932.67%2,283,306
Mar 27, 202615.8615.9415.6715.7315.52-1.75%2,375,018
Mar 26, 202616.2016.2815.9616.0115.79-2.32%2,320,931
Mar 25, 202616.2516.5516.2416.3916.172.50%2,651,337
Mar 24, 202615.7716.2015.6615.9915.770.88%2,341,864
Mar 23, 202615.5716.0915.4315.8515.642.39%4,610,610
Mar 20, 202616.5216.6115.3215.4815.27-6.58%7,683,797
Mar 19, 202616.5616.7416.4016.5716.35-0.30%3,503,310
Mar 18, 202617.0817.0816.6216.6216.40-3.20%4,392,014
Mar 17, 202617.1417.3317.1217.1716.940.82%2,703,886
Mar 16, 202616.9817.2116.8517.0316.80-0.29%2,768,734
Mar 13, 202617.5917.6717.0217.0816.61-1.90%3,430,368
Mar 12, 202617.7417.7717.3917.4116.93-2.41%2,859,207
Mar 11, 202617.7817.9017.6717.8417.350.22%2,631,829
Mar 10, 202617.3117.8817.3017.8017.313.07%3,998,625
Mar 9, 202617.5017.5016.6017.2716.80-2.48%6,052,680
Mar 6, 202617.7617.8817.6217.7117.23-1.01%2,663,934
Mar 5, 202617.6917.9917.6317.8917.400.39%2,560,067
Mar 4, 202617.9718.0417.7817.8217.33-0.11%2,734,008
Mar 3, 202617.6017.9917.4817.8417.35-0.11%2,790,494
Mar 2, 202617.6517.9717.4217.8617.37-0.50%4,599,174
Feb 27, 202618.0318.1717.9517.9517.46-0.88%3,106,574
Feb 26, 202618.0018.3417.9818.1117.610.61%4,406,737
Feb 25, 202618.1818.1817.7918.0017.51-0.99%2,258,395
Feb 24, 202618.0318.2317.8218.1817.680.83%3,260,832
Feb 23, 202617.9218.2117.8418.0317.540.78%4,017,436
Feb 20, 202617.5517.9217.5117.8917.401.30%3,168,495