Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
16.22
+0.09 (0.56%)
Jul 24, 2026, 1:18 PM EDT - Market open

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202616.2116.4416.2116.27-0.84%1,758,072
Jul 23, 202616.2516.3515.8916.1316.13-1.53%5,125,589
Jul 22, 202616.5116.5516.3116.3816.38-0.30%3,609,907
Jul 21, 202616.4516.6316.3816.4316.430.18%2,919,708
Jul 20, 202616.6716.6916.3716.4016.40-1.26%3,578,766
Jul 17, 202617.0717.1616.5316.6116.61-2.98%5,826,358
Jul 16, 202617.2517.3517.1117.1217.12-1.04%4,699,200
Jul 15, 202616.9517.6016.9517.3017.302.55%8,251,509
Jul 14, 202617.0317.3116.9717.1116.871.42%7,468,749
Jul 13, 202617.0617.0616.8216.8716.63-1.06%4,583,043
Jul 10, 202617.1417.1816.9617.0516.81-0.23%3,069,345
Jul 9, 202616.9817.2216.8717.0916.851.18%3,605,153
Jul 8, 202616.9817.0016.8416.8916.65-0.53%4,859,356
Jul 7, 202617.1617.2316.8616.9816.74-1.16%4,977,824
Jul 6, 202617.1017.2417.0317.1816.940.29%3,430,133
Jul 2, 202617.3917.4616.9917.1316.89-0.70%5,079,814
Jul 1, 202617.3517.4717.2217.2517.01-1.15%3,409,228
Jun 30, 202617.3417.6517.2517.4517.210.63%5,021,257
Jun 29, 202617.2017.3417.0717.3417.100.46%3,855,381
Jun 26, 202617.1517.3417.0817.2617.020.70%6,401,726
Jun 25, 202617.0317.1716.9517.1416.901.12%2,700,354
Jun 24, 202616.8617.0916.8516.9516.710.89%3,016,040
Jun 23, 202616.5416.8616.4716.8016.561.51%2,819,951
Jun 22, 202616.7016.8016.5216.5516.32-1.25%3,067,630
Jun 18, 202616.7716.9216.6916.7616.520.48%5,381,681
Jun 17, 202617.0117.1116.5716.6816.45-2.11%4,938,810
Jun 16, 202617.0317.2317.0117.0416.80-4,498,128
Jun 15, 202617.0017.1816.9717.0416.801.07%3,768,634
Jun 12, 202617.2117.2217.0817.1016.62-0.18%3,638,157
Jun 11, 202616.9517.1616.8917.1316.651.78%3,158,009
Jun 10, 202617.1617.1816.8216.8316.36-1.92%3,189,818
Jun 9, 202616.8017.1816.8017.1616.682.75%4,013,427
Jun 8, 202617.2017.2016.6516.7016.23-2.40%3,863,396
Jun 5, 202617.1617.2317.0617.1116.63-0.64%2,339,986
Jun 4, 202617.1717.2917.1617.2216.740.88%2,471,183
Jun 3, 202617.2017.2617.0117.0716.59-1.10%2,339,434
Jun 2, 202617.1117.3217.0917.2616.780.76%2,421,027
Jun 1, 202617.0017.1916.8417.1316.65-0.12%2,528,636
May 29, 202617.1217.1517.0517.1516.670.23%3,687,421
May 28, 202616.9117.1416.8817.1116.630.53%2,405,136
May 27, 202616.9917.1916.9617.0216.550.59%2,088,812
May 26, 202616.6716.9316.6516.9216.452.11%2,794,685
May 22, 202616.7716.9016.5616.5716.11-0.90%2,298,237
May 21, 202616.4616.7516.2916.7216.251.52%2,319,829
May 20, 202616.5116.6116.3016.4716.010.37%3,556,721
May 19, 202616.2516.6216.1216.4115.95-0.12%3,143,306
May 18, 202616.9016.9416.4216.4315.97-3.24%4,824,055
May 15, 202617.0217.0416.8116.9816.51-0.88%2,845,241
May 14, 202617.5217.5317.3717.3716.65-0.12%2,852,237
May 13, 202617.5017.5217.2217.3916.67-0.97%4,269,928