Skip to main content
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
17.71
-0.18 (-1.01%)
At close: Mar 6, 2026, 4:00 PM EST
17.77
+0.06 (0.33%)
After-hours: Mar 6, 2026, 7:54 PM EST

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.7617.8817.6217.7117.71-1.01%2,642,244
Mar 5, 202617.6917.9917.6317.8917.890.39%2,556,589
Mar 4, 202617.9718.0417.7817.8217.82-0.11%2,591,923
Mar 3, 202617.6017.9917.4817.8417.84-0.11%2,739,499
Mar 2, 202617.6517.9717.4217.8617.86-0.50%4,587,961
Feb 27, 202618.0318.1717.9517.9517.95-0.88%3,106,574
Feb 26, 202618.0018.3417.9818.1118.110.61%4,406,737
Feb 25, 202618.1818.1817.7918.0018.00-0.99%2,258,395
Feb 24, 202618.0318.2317.8218.1818.180.83%3,260,832
Feb 23, 202617.9218.2117.8418.0318.030.78%4,017,436
Feb 20, 202617.5517.9217.5117.8917.891.30%3,168,495
Feb 19, 202617.6917.9017.3817.6617.66-0.11%3,234,040
Feb 18, 202617.7917.8417.5017.6817.68-0.56%3,412,475
Feb 17, 202618.1218.1717.6117.7817.78-2.84%3,957,135
Feb 13, 202618.2118.6118.0518.3018.060.88%5,110,243
Feb 12, 202617.8318.2317.7518.1417.902.72%3,742,459
Feb 11, 202617.6617.8817.6017.6617.430.34%3,461,643
Feb 10, 202617.6017.6517.4017.6017.370.63%2,777,002
Feb 9, 202617.7017.7217.0317.4917.26-1.13%4,577,889
Feb 6, 202617.8117.8417.6417.6917.460.17%2,318,044
Feb 5, 202617.5017.7917.5017.6617.430.34%2,653,631
Feb 4, 202617.4017.6017.2617.6017.371.50%2,835,079
Feb 3, 202617.2617.4117.0517.3417.111.64%3,216,296
Feb 2, 202617.3417.4317.0317.0616.84-1.95%4,484,279
Jan 30, 202618.3518.3517.2617.4017.17-5.28%7,509,503
Jan 29, 202618.5818.6018.1618.3718.13-0.54%3,113,747
Jan 28, 202618.5618.6618.4718.4718.23-0.54%2,545,852
Jan 27, 202618.3018.5918.2018.5718.331.53%3,105,161
Jan 26, 202618.4018.4018.0918.2918.05-0.38%2,329,309
Jan 23, 202618.4218.4918.2818.3618.12-0.43%2,459,644
Jan 22, 202618.5818.6118.4118.4418.20-0.05%2,395,157
Jan 21, 202618.6018.6118.1718.4518.21-0.59%3,359,796
Jan 20, 202618.8018.8618.4718.5618.32-2.93%3,975,156
Jan 16, 202618.8719.3118.8419.1218.871.59%8,163,876
Jan 15, 202618.6018.9018.3818.8218.57-0.26%4,531,624
Jan 14, 202618.7218.8918.4418.8718.391.02%5,352,058
Jan 13, 202618.7018.7418.5818.6818.200.16%4,743,961
Jan 12, 202618.2018.6618.0918.6518.173.04%4,670,257
Jan 9, 202618.2018.5518.0718.1017.640.17%6,188,801
Jan 8, 202618.1518.3218.0218.0717.61-0.33%4,040,587
Jan 7, 202618.2518.3318.0718.1317.66-0.49%4,111,323
Jan 6, 202618.1718.2918.0518.2217.750.28%4,266,416
Jan 5, 202618.1418.2317.8018.1717.700.44%4,833,084
Jan 2, 202617.7018.1817.5718.0917.632.26%4,296,375
Dec 31, 202517.5517.8117.5517.6917.240.86%2,175,534
Dec 30, 202517.5417.6017.4717.5417.09-0.11%1,686,478
Dec 29, 202517.5517.6117.4917.5617.110.17%2,271,017
Dec 26, 202517.6517.7117.4817.5317.08-0.17%1,537,793
Dec 24, 202517.6017.6517.4217.5617.110.29%1,002,930
Dec 23, 202517.6917.7717.4817.5117.06-1.19%1,789,161
Dec 22, 202517.3917.8017.3117.7217.271.84%3,111,486
Dec 19, 202517.2117.5417.1917.4016.951.16%6,586,948
Dec 18, 202517.0417.2616.9817.2016.761.53%3,156,668
Dec 17, 202516.8817.0416.7916.9416.510.41%3,171,065
Dec 16, 202517.0317.0916.8316.8716.44-0.94%3,382,642
Dec 15, 202516.7817.0516.7317.0316.590.71%3,991,872
Dec 12, 202517.0517.2216.9016.9116.24-0.24%3,641,511
Dec 11, 202516.8217.0516.7316.9516.280.95%3,051,266
Dec 10, 202516.7516.9316.7016.7916.130.24%2,942,363
Dec 9, 202517.3617.4216.7116.7516.09-3.29%4,902,295
Dec 8, 202517.5817.5917.2917.3216.64-1.48%2,980,492
Dec 5, 202517.4517.6317.3617.5816.890.80%1,879,592
Dec 4, 202517.5317.5817.4217.4416.75-0.46%1,883,473
Dec 3, 202517.4117.5417.3117.5216.831.27%2,050,881
Dec 2, 202517.3017.4217.2217.3016.620.23%2,269,656
Dec 1, 202517.3817.4717.1617.2616.58-1.48%3,025,190
Nov 28, 202517.5217.6117.4217.5216.830.57%1,969,028
Nov 26, 202517.0517.5917.0517.4216.732.17%4,331,183
Nov 25, 202516.7817.1016.7717.0516.381.79%3,519,516
Nov 24, 202516.6716.7816.6116.7516.090.84%2,260,353
Nov 21, 202516.3516.7116.3116.6115.951.84%2,884,608
Nov 20, 202516.5216.6516.3016.3115.67-0.85%2,398,066
Nov 19, 202516.6416.7616.4316.4515.80-1.14%2,633,772
Nov 18, 202516.3716.6616.2816.6415.981.22%2,278,056
Nov 17, 202516.5016.6316.3516.4415.79-1.50%2,863,333
Nov 14, 202516.5616.7816.4816.6915.800.85%3,549,265
Nov 13, 202516.7716.8116.5316.5515.67-1.61%3,542,947
Nov 12, 202517.1017.1616.7316.8215.92-1.12%3,297,075
Nov 11, 202516.8517.0916.8517.0116.101.49%2,929,988
Nov 10, 202516.9116.9316.7516.7615.87-0.42%2,698,578
Nov 7, 202516.5516.8816.5116.8315.931.51%2,815,218
Nov 6, 202516.7516.7816.5716.5815.70-0.54%2,400,314
Nov 5, 202516.5016.6816.4916.6715.781.28%2,255,533
Nov 4, 202516.2316.4816.2116.4615.580.73%2,393,750
Nov 3, 202516.2516.3816.0716.3415.470.74%2,324,168
Oct 31, 202516.0216.2415.9016.2215.361.69%2,083,964
Oct 30, 202516.1716.2115.8215.9515.10-1.60%3,097,542
Oct 29, 202516.3316.5516.2016.2115.35-0.49%2,102,917
Oct 28, 202516.4016.4916.2616.2915.42-0.61%2,118,123
Oct 27, 202516.4916.5916.2816.3915.52-0.12%2,735,781
Oct 24, 202516.0116.5016.0116.4115.542.95%4,886,169
Oct 23, 202515.8516.0415.6915.9415.091.08%3,921,544
Oct 22, 202515.6815.8515.5215.7714.930.51%3,079,557
Oct 21, 202515.7515.7715.5715.6914.85-0.38%1,998,147
Oct 20, 202515.6815.8615.6415.7514.910.57%3,094,232
Oct 17, 202515.3615.6615.3215.6614.831.42%2,510,444
Oct 16, 202515.5715.7515.4115.4414.62-0.90%3,748,609
Oct 15, 202515.4415.6015.2915.5814.75-0.64%3,305,217
Oct 14, 202515.5915.8115.5515.6814.620.13%4,649,874
Oct 13, 202515.7515.9315.4315.6614.600.13%3,249,886