ARMOUR Residential REIT, Inc. (ARR)

NYSE: ARR · Real-Time Price · USD

12.59

+0.46 (3.79%)

At close: Nov 4, 2026, 4:00 PM EST

12.66

+0.07 (0.56%)

After-hours: Nov 4, 2026, 7:28 PM EST

ARMOUR Residential REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	12.40	12.82	12.36	12.59	12.59	3.79%	4,178,708
Nov 3, 2026	12.38	12.41	12.02	12.13	12.13	-2.26%	5,121,104
Nov 2, 2026	12.50	12.56	12.33	12.41	12.41	-0.32%	4,542,808
Oct 30, 2026	12.73	12.85	12.38	12.45	12.45	-2.66%	5,290,856
Oct 29, 2026	12.80	12.84	12.64	12.79	12.79	0.95%	3,435,868
Oct 28, 2026	12.65	12.70	12.46	12.67	12.67	0.16%	4,630,561
Oct 27, 2026	12.66	12.75	12.36	12.65	12.65	-0.24%	7,779,949
Oct 26, 2026	12.87	12.98	12.61	12.68	12.68	-1.55%	3,696,431
Oct 23, 2026	12.71	12.89	12.53	12.88	12.88	1.50%	4,626,502
Oct 22, 2026	12.60	13.10	12.50	12.69	12.69	-0.94%	6,734,465
Oct 21, 2026	12.90	12.97	12.68	12.81	12.81	1.03%	4,032,977
Oct 20, 2026	12.30	12.81	12.29	12.68	12.68	3.26%	4,000,185
Oct 19, 2026	13.13	13.16	12.28	12.28	12.28	-6.97%	8,178,880
Oct 16, 2026	13.67	13.71	13.20	13.20	13.20	-3.37%	4,516,692
Oct 15, 2026	13.49	13.88	13.49	13.66	13.66	2.09%	5,605,931
Oct 14, 2026	13.45	13.64	13.35	13.62	13.38	0.22%	5,279,188
Oct 13, 2026	13.93	13.98	13.41	13.59	13.35	-1.16%	5,319,255
Oct 12, 2026	13.57	13.84	13.43	13.75	13.51	1.18%	4,056,440
Oct 9, 2026	13.51	13.60	13.26	13.59	13.35	0.89%	3,159,912
Oct 8, 2026	13.19	13.50	13.16	13.47	13.23	1.35%	5,650,636
Oct 7, 2026	13.30	13.42	13.16	13.29	13.06	-1.48%	5,556,412
Oct 6, 2026	13.60	13.67	13.30	13.49	13.25	-0.30%	5,396,131
Oct 5, 2026	13.57	13.73	13.46	13.53	13.29	-0.44%	5,049,522
Oct 2, 2026	14.06	14.12	13.43	13.59	13.35	-1.59%	5,793,158
Oct 1, 2026	13.84	13.93	13.55	13.81	13.57	-0.14%	5,048,855
Sep 30, 2026	14.13	14.23	13.81	13.83	13.59	-1.28%	5,142,667
Sep 29, 2026	14.01	14.15	13.84	14.01	13.76	0.21%	3,833,070
Sep 28, 2026	13.91	14.22	13.76	13.98	13.73	-0.85%	4,648,075
Sep 25, 2026	14.16	14.20	13.83	14.10	13.85	-0.07%	4,936,677
Sep 24, 2026	14.59	14.63	14.05	14.11	13.86	-3.36%	4,382,641
Sep 23, 2026	14.95	14.98	14.57	14.60	14.34	-2.60%	3,384,308
Sep 22, 2026	14.85	15.05	14.82	14.99	14.73	1.49%	3,185,241
Sep 21, 2026	14.75	14.87	14.68	14.77	14.51	0.61%	3,486,590
Sep 18, 2026	14.86	14.87	14.67	14.68	14.42	-1.21%	9,878,095
Sep 17, 2026	15.00	15.09	14.85	14.86	14.60	0.34%	4,893,553
Sep 16, 2026	15.10	15.22	14.74	14.81	14.55	-1.59%	5,489,012
Sep 15, 2026	15.30	15.34	15.04	15.05	14.78	-1.38%	3,560,180
Sep 14, 2026	15.70	15.76	15.47	15.50	14.99	-1.90%	5,903,631
Sep 11, 2026	15.93	16.01	15.75	15.80	15.28	-0.19%	4,575,766
Sep 10, 2026	16.10	16.16	15.77	15.83	15.31	-2.10%	5,303,495
Sep 9, 2026	16.23	16.32	16.16	16.17	15.64	-0.37%	2,610,942
Sep 8, 2026	16.37	16.47	16.22	16.23	15.70	-0.73%	3,396,895
Sep 4, 2026	16.12	16.42	16.04	16.35	15.81	1.36%	2,949,141
Sep 3, 2026	16.24	16.28	16.01	16.13	15.60	-0.12%	3,685,792
Sep 2, 2026	16.18	16.19	16.06	16.15	15.62	0.19%	3,256,839
Sep 1, 2026	16.13	16.20	16.07	16.12	15.59	-0.62%	3,327,594
Aug 31, 2026	16.31	16.38	16.13	16.22	15.69	-0.61%	3,231,962
Aug 28, 2026	16.47	16.53	16.30	16.32	15.78	-0.55%	3,594,635
Aug 27, 2026	16.17	16.44	16.16	16.41	15.87	1.17%	2,703,963
Aug 26, 2026	16.43	16.43	16.20	16.22	15.69	-1.10%	2,347,604