Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
16.57
-0.15 (-0.90%)
At close: May 22, 2026, 4:00 PM EDT
16.60
+0.03 (0.17%)
After-hours: May 22, 2026, 7:55 PM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 202616.7516.9316.7016.8816.421.20%2,095,346
Mar 31, 202616.3816.6916.2916.6816.233.28%2,090,667
Mar 30, 202615.8916.3115.8216.1515.712.67%2,283,306
Mar 27, 202615.8615.9415.6715.7315.30-1.75%2,375,018
Mar 26, 202616.2016.2815.9616.0115.58-2.32%2,320,931
Mar 25, 202616.2516.5516.2416.3915.952.50%2,651,337
Mar 24, 202615.7716.2015.6615.9915.560.88%2,341,864
Mar 23, 202615.5716.0915.4315.8515.422.39%4,610,610
Mar 20, 202616.5216.6115.3215.4815.06-6.58%7,683,797
Mar 19, 202616.5616.7416.4016.5716.12-0.30%3,503,310
Mar 18, 202617.0817.0816.6216.6216.17-3.20%4,392,014
Mar 17, 202617.1417.3317.1217.1716.700.82%2,703,886
Mar 16, 202616.9817.2116.8517.0316.571.13%2,768,734
Mar 13, 202617.5917.6717.0217.0816.38-1.90%3,430,368