Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
16.72
+0.08 (0.48%)
At close: Aug 13, 2026, 4:00 PM EDT
16.74
+0.02 (0.12%)
After-hours: Aug 13, 2026, 4:30 PM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202616.7216.7916.6716.73-0.51%3,465,470
Aug 12, 202616.7016.8016.6216.6416.64-0.18%4,692,097
Aug 11, 202616.5516.7616.5116.6716.670.79%4,000,319
Aug 10, 202616.7016.7016.3916.5416.54-0.84%4,506,306
Aug 7, 202616.6116.8816.6116.6816.680.79%4,275,734
Aug 6, 202616.6216.6816.4816.5516.55-0.48%2,205,510
Aug 5, 202616.4716.6516.3016.6316.631.22%3,233,630
Aug 4, 202616.3416.4516.1716.4316.430.61%2,829,632
Aug 3, 202616.4816.6316.3316.3316.33-0.85%3,747,637
Jul 31, 202616.5016.5216.2416.4716.470.12%2,785,765
Jul 30, 202616.5216.5316.1616.4516.450.55%2,502,946
Jul 29, 202616.3716.6016.2916.3616.36-0.30%3,113,742
Jul 28, 202616.1216.4316.0816.4116.411.23%2,725,134
Jul 27, 202616.3616.4416.1816.2116.21-0.37%3,567,284
Jul 24, 202616.2116.4416.2016.2716.270.87%3,886,319
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