ARMOUR Residential REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	13.93	13.98	13.50	13.42	13.42	-2.40%	2,621,697
Oct 12, 2026	13.57	13.84	13.43	13.75	13.75	1.18%	4,051,724
Oct 9, 2026	13.51	13.60	13.26	13.59	13.59	0.89%	3,155,558
Oct 8, 2026	13.19	13.50	13.16	13.47	13.47	1.35%	5,563,949
Oct 7, 2026	13.30	13.42	13.16	13.29	13.29	-1.48%	5,524,708
Oct 6, 2026	13.60	13.67	13.30	13.49	13.49	-0.30%	5,093,694
Oct 5, 2026	13.57	13.73	13.46	13.53	13.53	-0.44%	5,036,311
Oct 2, 2026	14.06	14.12	13.43	13.59	13.59	-1.59%	5,538,571
Oct 1, 2026	13.84	13.93	13.55	13.81	13.81	-0.14%	5,025,909
Sep 30, 2026	14.13	14.23	13.81	13.83	13.83	-1.28%	5,099,807
Sep 29, 2026	14.01	14.15	13.84	14.01	14.01	0.21%	3,823,821
Sep 28, 2026	13.91	14.22	13.76	13.98	13.98	-0.85%	4,628,967
Sep 25, 2026	14.16	14.20	13.83	14.10	14.10	-0.07%	4,899,266
Sep 24, 2026	14.59	14.63	14.05	14.11	14.11	-3.36%	4,371,522
Sep 23, 2026	14.95	14.98	14.57	14.60	14.60	-2.60%	3,377,130
Sep 22, 2026	14.85	15.05	14.82	14.99	14.99	1.49%	3,172,268
Sep 21, 2026	14.75	14.87	14.68	14.77	14.77	0.61%	3,266,027
Sep 18, 2026	14.86	14.87	14.67	14.68	14.68	-1.21%	9,295,725
Sep 17, 2026	15.00	15.09	14.85	14.86	14.86	0.34%	4,630,852
Sep 16, 2026	15.10	15.22	14.74	14.81	14.81	-1.59%	5,449,759
Sep 15, 2026	15.30	15.34	15.04	15.05	15.05	-1.38%	3,517,828
Sep 14, 2026	15.70	15.76	15.47	15.50	15.26	-1.90%	5,784,497
Sep 11, 2026	15.93	16.01	15.75	15.80	15.56	-0.19%	4,575,766
Sep 10, 2026	16.10	16.16	15.77	15.83	15.58	-2.10%	5,303,495
Sep 9, 2026	16.23	16.32	16.16	16.17	15.92	-0.37%	2,610,942
Sep 8, 2026	16.37	16.47	16.22	16.23	15.98	-0.73%	3,396,895
Sep 4, 2026	16.12	16.42	16.04	16.35	16.10	1.36%	2,949,141
Sep 3, 2026	16.24	16.28	16.01	16.13	15.88	-0.12%	3,685,792
Sep 2, 2026	16.18	16.19	16.06	16.15	15.90	0.19%	3,256,839
Sep 1, 2026	16.13	16.20	16.07	16.12	15.87	-0.62%	3,327,594
Aug 31, 2026	16.31	16.38	16.13	16.22	15.97	-0.61%	3,231,962
Aug 28, 2026	16.47	16.53	16.30	16.32	16.07	-0.55%	3,594,635
Aug 27, 2026	16.17	16.44	16.16	16.41	16.16	1.17%	2,703,963
Aug 26, 2026	16.43	16.43	16.20	16.22	15.97	-1.10%	2,347,604
Aug 25, 2026	16.40	16.44	16.28	16.40	16.15	0.12%	2,107,036
Aug 24, 2026	16.34	16.39	16.24	16.38	16.13	0.24%	2,609,651
Aug 21, 2026	16.41	16.43	16.28	16.34	16.09	0.12%	2,129,162
Aug 20, 2026	16.38	16.52	16.26	16.32	16.07	-0.97%	2,720,831
Aug 19, 2026	16.45	16.54	16.36	16.48	16.22	0.61%	3,155,241
Aug 18, 2026	16.43	16.50	16.32	16.38	16.13	-0.49%	2,872,233
Aug 17, 2026	16.43	16.50	16.37	16.46	16.21	-0.24%	3,607,578
Aug 14, 2026	16.75	16.87	16.73	16.74	16.24	0.12%	4,427,835
Aug 13, 2026	16.72	16.79	16.67	16.72	16.23	0.48%	3,985,647
Aug 12, 2026	16.70	16.80	16.62	16.64	16.15	-0.18%	4,714,341
Aug 11, 2026	16.55	16.76	16.51	16.67	16.18	0.79%	4,013,134
Aug 10, 2026	16.70	16.70	16.39	16.54	16.05	-0.84%	4,513,304
Aug 7, 2026	16.61	16.88	16.61	16.68	16.19	0.79%	4,280,758
Aug 6, 2026	16.62	16.68	16.48	16.55	16.06	-0.48%	2,215,553
Aug 5, 2026	16.47	16.65	16.30	16.63	16.14	1.22%	3,242,126
Aug 4, 2026	16.34	16.45	16.17	16.43	15.94	0.61%	2,899,861