Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
17.10
-0.03 (-0.18%)
At close: Jun 12, 2026, 4:00 PM EDT
17.19
+0.09 (0.53%)
After-hours: Jun 12, 2026, 7:58 PM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202617.2117.2217.0817.1017.10-0.18%3,554,863
Jun 11, 202616.9517.1616.8917.1317.131.78%3,149,481
Jun 10, 202617.1617.1816.8216.8316.83-1.92%3,179,558
Jun 9, 202616.8017.1816.8017.1617.162.75%4,007,309
Jun 8, 202617.2017.2016.6516.7016.70-2.40%3,856,059
Jun 5, 202617.1617.2317.0617.1117.11-0.64%2,285,837
Jun 4, 202617.1717.2917.1617.2217.220.88%2,462,155
Jun 3, 202617.2017.2617.0117.0717.07-1.10%2,331,064
Jun 2, 202617.1117.3217.0917.2617.260.76%2,407,052
Jun 1, 202617.0017.1916.8417.1317.13-0.12%2,524,923
May 29, 202617.1217.1517.0517.1517.150.23%3,666,433
May 28, 202616.9117.1416.8817.1117.110.53%2,389,309
May 27, 202616.9917.1916.9617.0217.020.59%2,071,327
May 26, 202616.6716.9316.6516.9216.922.11%2,791,877
May 22, 202616.7716.9016.5616.5716.57-0.90%2,256,875
May 21, 202616.4616.7516.2916.7216.721.52%2,314,312
May 20, 202616.5116.6116.3016.4716.470.37%3,268,133
May 19, 202616.2516.6216.1216.4116.41-0.12%3,141,392
May 18, 202616.9016.9416.4216.4316.43-3.24%4,788,307
May 15, 202617.0217.0416.8116.9816.98-0.88%2,845,241
May 14, 202617.5217.5317.3717.3717.13-0.12%2,852,237
May 13, 202617.5017.5217.2217.3917.15-0.97%4,269,928
May 12, 202617.7017.7017.5317.5617.32-0.90%2,949,822
May 11, 202617.6517.7517.5917.7217.480.51%2,838,011
May 8, 202617.5817.6917.5017.6317.390.46%4,992,870
May 7, 202617.4517.5617.3817.5517.310.69%2,158,939
May 6, 202617.4517.4517.3017.4317.190.69%2,726,098
May 5, 202617.3017.3517.1817.3117.070.12%2,926,731
May 4, 202617.5917.6417.2317.2917.05-2.48%3,649,972
May 1, 202617.5517.8117.4417.7317.491.08%2,993,457
Apr 30, 202617.3317.6117.2617.5417.301.62%2,942,606
Apr 29, 202617.5317.5717.1417.2617.02-1.99%3,090,160
Apr 28, 202617.6117.6317.5217.6117.37-2,078,952
Apr 27, 202617.5817.6517.4817.6117.37-0.06%2,172,494
Apr 24, 202617.6017.6617.4617.6217.380.69%3,123,274
Apr 23, 202617.5117.6517.4317.5017.26-0.34%1,825,112
Apr 22, 202617.6817.7517.4417.5617.320.63%2,100,748
Apr 21, 202617.4117.7817.4017.4517.210.06%3,706,403
Apr 20, 202617.4317.4417.2017.4417.20-1.13%2,533,422
Apr 17, 202617.1217.6417.1217.6417.403.95%4,967,981
Apr 16, 202617.4517.5316.9616.9716.74-3.36%4,077,577
Apr 15, 202617.5017.5917.3617.5617.320.11%3,065,015
Apr 14, 202617.6517.8017.6017.7817.301.20%3,562,211
Apr 13, 202617.6917.7217.3317.5717.09-0.57%4,509,955
Apr 10, 202617.6017.7117.5017.6717.190.63%2,325,143
Apr 9, 202617.2617.5917.2617.5617.081.33%2,901,818
Apr 8, 202617.5317.6217.1417.3316.860.81%4,392,714
Apr 7, 202617.3317.4917.0917.1916.72-0.87%2,061,783
Apr 6, 202617.1117.4217.0817.3416.871.17%2,075,671
Apr 2, 202616.6117.1516.5617.1416.681.54%2,095,357