Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
14.78
-0.21 (-1.43%)
Sep 23, 2026, 10:43 AM EDT - Market open

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202614.9414.9714.9014.89--0.67%232,492
Sep 22, 202614.8515.0514.8214.9914.991.49%3,172,268
Sep 21, 202614.7514.8714.6814.7714.770.61%3,266,027
Sep 18, 202614.8614.8714.6714.6814.68-1.21%9,295,725
Sep 17, 202615.0015.0914.8514.8614.860.34%4,630,852
Sep 16, 202615.1015.2214.7414.8114.81-1.59%5,449,759
Sep 15, 202615.3015.3415.0415.0515.05-1.38%3,517,828
Sep 14, 202615.7015.7615.4715.5015.26-1.90%5,784,497
Sep 11, 202615.9316.0115.7515.8015.56-0.19%4,575,766
Sep 10, 202616.1016.1615.7715.8315.58-2.10%5,303,495
Sep 9, 202616.2316.3216.1616.1715.92-0.37%2,610,942
Sep 8, 202616.3716.4716.2216.2315.98-0.73%3,396,895
Sep 4, 202616.1216.4216.0416.3516.101.36%2,949,141
Sep 3, 202616.2416.2816.0116.1315.88-0.12%3,685,792
Sep 2, 202616.1816.1916.0616.1515.900.19%3,256,839
Sep 1, 202616.1316.2016.0716.1215.87-0.62%3,327,594
Aug 31, 202616.3116.3816.1316.2215.97-0.61%3,231,962
Aug 28, 202616.4716.5316.3016.3216.07-0.55%3,594,635
Aug 27, 202616.1716.4416.1616.4116.161.17%2,703,963
Aug 26, 202616.4316.4316.2016.2215.97-1.10%2,347,604
Aug 25, 202616.4016.4416.2816.4016.150.12%2,107,036
Aug 24, 202616.3416.3916.2416.3816.130.24%2,609,651
Aug 21, 202616.4116.4316.2816.3416.090.12%2,129,162
Aug 20, 202616.3816.5216.2616.3216.07-0.97%2,720,831
Aug 19, 202616.4516.5416.3616.4816.220.61%3,155,241
Aug 18, 202616.4316.5016.3216.3816.13-0.49%2,872,233
Aug 17, 202616.4316.5016.3716.4616.21-0.24%3,607,578
Aug 14, 202616.7516.8716.7316.7416.240.12%4,427,835
Aug 13, 202616.7216.7916.6716.7216.230.48%3,985,647
Aug 12, 202616.7016.8016.6216.6416.15-0.18%4,714,341
Aug 11, 202616.5516.7616.5116.6716.180.79%4,013,134
Aug 10, 202616.7016.7016.3916.5416.05-0.84%4,513,304
Aug 7, 202616.6116.8816.6116.6816.190.79%4,280,758
Aug 6, 202616.6216.6816.4816.5516.06-0.48%2,215,553
Aug 5, 202616.4716.6516.3016.6316.141.22%3,242,126
Aug 4, 202616.3416.4516.1716.4315.940.61%2,899,861
Aug 3, 202616.4816.6316.3316.3315.85-0.85%3,756,189
Jul 31, 202616.5016.5216.2416.4715.980.12%2,792,368
Jul 30, 202616.5216.5316.1616.4515.960.55%2,506,541
Jul 29, 202616.3716.6016.2916.3615.88-0.30%3,123,402
Jul 28, 202616.1216.4316.0816.4115.921.23%2,752,985
Jul 27, 202616.3616.4416.1816.2115.73-0.37%3,572,980
Jul 24, 202616.2116.4416.2016.2715.790.87%3,904,430
Jul 23, 202616.2516.3515.8916.1315.65-1.53%5,139,833
Jul 22, 202616.5116.5516.3116.3815.90-0.30%3,643,951
Jul 21, 202616.4516.6316.3816.4315.940.18%2,937,818
Jul 20, 202616.6716.6916.3716.4015.91-1.26%3,595,061
Jul 17, 202617.0717.1616.5316.6116.12-2.98%5,836,090
Jul 16, 202617.2517.3517.1117.1216.61-1.04%4,706,995
Jul 15, 202616.9517.6016.9517.3016.792.55%8,270,734