Skip to main content
logo
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
17.13
-0.12 (-0.70%)
At close: Jul 2, 2026, 4:00 PM EDT
17.10
-0.03 (-0.18%)
After-hours: Jul 2, 2026, 7:59 PM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202617.3917.4616.9917.1317.13-0.70%5,068,754
Jul 1, 202617.3517.4717.2217.2517.25-1.15%3,403,355
Jun 30, 202617.3417.6517.2517.4517.450.63%5,009,290
Jun 29, 202617.2017.3417.0717.3417.340.46%3,819,263
Jun 26, 202617.1517.3417.0817.2617.260.70%6,212,181
Jun 25, 202617.0317.1716.9517.1417.141.12%2,692,295
Jun 24, 202616.8617.0916.8516.9516.950.89%3,004,102
Jun 23, 202616.5416.8616.4716.8016.801.51%2,817,852
Jun 22, 202616.7016.8016.5216.5516.55-1.25%3,055,392
Jun 18, 202616.7716.9216.6916.7616.760.48%5,248,053
Jun 17, 202617.0117.1116.5716.6816.68-2.11%4,894,019
Jun 16, 202617.0317.2317.0117.0417.04-4,497,164
Jun 15, 202617.0017.1816.9717.0417.041.07%3,757,055
Jun 12, 202617.2117.2217.0817.1016.86-0.18%3,638,157
Jun 11, 202616.9517.1616.8917.1316.891.78%3,158,009
Jun 10, 202617.1617.1816.8216.8316.59-1.92%3,189,818
Jun 9, 202616.8017.1816.8017.1616.922.75%4,013,427
Jun 8, 202617.2017.2016.6516.7016.47-2.40%3,863,396
Jun 5, 202617.1617.2317.0617.1116.87-0.64%2,339,986
Jun 4, 202617.1717.2917.1617.2216.980.88%2,471,183
Jun 3, 202617.2017.2617.0117.0716.83-1.10%2,339,434
Jun 2, 202617.1117.3217.0917.2617.020.76%2,421,027
Jun 1, 202617.0017.1916.8417.1316.89-0.12%2,528,636
May 29, 202617.1217.1517.0517.1516.910.23%3,687,421
May 28, 202616.9117.1416.8817.1116.870.53%2,405,136
May 27, 202616.9917.1916.9617.0216.780.59%2,088,812
May 26, 202616.6716.9316.6516.9216.682.11%2,794,685
May 22, 202616.7716.9016.5616.5716.34-0.90%2,298,237
May 21, 202616.4616.7516.2916.7216.491.52%2,319,829
May 20, 202616.5116.6116.3016.4716.240.37%3,556,721
May 19, 202616.2516.6216.1216.4116.18-0.12%3,143,306
May 18, 202616.9016.9416.4216.4316.20-3.24%4,824,055
May 15, 202617.0217.0416.8116.9816.74-0.88%2,845,241
May 14, 202617.5217.5317.3717.3716.89-0.12%2,852,237
May 13, 202617.5017.5217.2217.3916.91-0.97%4,269,928
May 12, 202617.7017.7017.5317.5617.07-0.90%2,949,822
May 11, 202617.6517.7517.5917.7217.230.51%2,838,011
May 8, 202617.5817.6917.5017.6317.140.46%4,992,870
May 7, 202617.4517.5617.3817.5517.060.69%2,158,939
May 6, 202617.4517.4517.3017.4316.950.69%2,726,098
May 5, 202617.3017.3517.1817.3116.830.12%2,926,731
May 4, 202617.5917.6417.2317.2916.81-2.48%3,649,972
May 1, 202617.5517.8117.4417.7317.241.08%2,993,457
Apr 30, 202617.3317.6117.2617.5417.051.62%2,942,606
Apr 29, 202617.5317.5717.1417.2616.78-1.99%3,090,160
Apr 28, 202617.6117.6317.5217.6117.12-2,078,952
Apr 27, 202617.5817.6517.4817.6117.12-0.06%2,172,494
Apr 24, 202617.6017.6617.4617.6217.130.69%3,123,274
Apr 23, 202617.5117.6517.4317.5017.02-0.34%1,825,112
Apr 22, 202617.6817.7517.4417.5617.070.63%2,100,748