Skip to main content
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
17.58
+0.14 (0.80%)
At close: Dec 5, 2025, 4:00 PM EST
17.57
-0.01 (-0.06%)
After-hours: Dec 5, 2025, 7:59 PM EST

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4517.6317.3617.5817.580.80%1,878,001
Dec 4, 202517.5317.5817.4217.4417.44-0.46%1,814,298
Dec 3, 202517.4117.5417.3117.5217.521.27%2,046,271
Dec 2, 202517.3017.4217.2217.3017.300.23%2,269,067
Dec 1, 202517.3817.4717.1617.2617.26-1.48%2,955,771
Nov 28, 202517.5217.6117.4217.5217.520.57%1,965,119
Nov 26, 202517.0517.5917.0517.4217.422.17%4,324,623
Nov 25, 202516.7817.1016.7717.0517.051.79%3,495,469
Nov 24, 202516.6716.7816.6116.7516.750.84%2,172,888
Nov 21, 202516.3516.7116.3116.6116.611.84%2,884,162
Nov 20, 202516.5216.6516.3016.3116.31-0.85%2,397,054
Nov 19, 202516.6416.7616.4316.4516.45-1.14%2,633,772
Nov 18, 202516.3716.6616.2816.6416.641.22%2,278,056
Nov 17, 202516.5016.6316.3516.4416.44-1.50%2,863,333
Nov 14, 202516.5616.7816.4816.6916.450.85%3,549,265
Nov 13, 202516.7716.8116.5316.5516.31-1.61%3,542,947
Nov 12, 202517.1017.1616.7316.8216.58-1.12%3,297,075
Nov 11, 202516.8517.0916.8517.0116.771.49%2,929,988
Nov 10, 202516.9116.9316.7516.7616.52-0.42%2,698,578
Nov 7, 202516.5516.8816.5116.8316.591.51%2,815,218
Nov 6, 202516.7516.7816.5716.5816.34-0.54%2,400,314
Nov 5, 202516.5016.6816.4916.6716.431.28%2,255,533
Nov 4, 202516.2316.4816.2116.4616.220.73%2,393,750
Nov 3, 202516.2516.3816.0716.3416.110.74%2,324,168
Oct 31, 202516.0216.2415.9016.2215.991.69%2,083,964
Oct 30, 202516.1716.2115.8215.9515.72-1.60%3,097,542
Oct 29, 202516.3316.5516.2016.2115.98-0.49%2,102,917
Oct 28, 202516.4016.4916.2616.2916.06-0.61%2,118,123
Oct 27, 202516.4916.5916.2816.3916.15-0.12%2,735,781
Oct 24, 202516.0116.5016.0116.4116.172.95%4,886,169
Oct 23, 202515.8516.0415.6915.9415.711.08%3,921,544
Oct 22, 202515.6815.8515.5215.7715.540.51%3,079,557
Oct 21, 202515.7515.7715.5715.6915.46-0.38%1,998,147
Oct 20, 202515.6815.8615.6415.7515.520.57%3,094,232
Oct 17, 202515.3615.6615.3215.6615.431.42%2,510,444
Oct 16, 202515.5715.7515.4115.4415.22-0.90%3,748,609
Oct 15, 202515.4415.6015.2915.5815.36-0.64%3,305,217
Oct 14, 202515.5915.8115.5515.6815.220.13%4,649,874
Oct 13, 202515.7515.9315.4315.6615.200.13%3,249,886
Oct 10, 202515.8315.9615.5615.6415.18-0.76%2,849,380
Oct 9, 202515.9015.9915.7515.7615.30-0.82%2,564,264
Oct 8, 202515.6615.9015.6515.8915.421.92%2,784,267
Oct 7, 202515.5015.7415.4915.5915.130.84%3,064,056
Oct 6, 202515.4815.5815.4415.4615.00-0.19%2,368,708
Oct 3, 202515.5615.7315.4215.4915.03-0.19%2,827,854
Oct 2, 202515.4115.6015.2515.5215.060.65%3,586,062
Oct 1, 202515.0115.4415.0015.4214.973.21%3,450,343
Sep 30, 202514.6914.9714.6614.9414.501.84%2,886,611
Sep 29, 202514.6014.6914.4514.6714.240.69%3,095,737
Sep 26, 202514.3514.6714.3514.5714.141.60%2,343,837
Sep 25, 202514.0414.3514.0014.3413.921.49%2,513,546
Sep 24, 202514.1814.2414.0714.1313.71-0.70%2,510,580
Sep 23, 202514.0214.2813.9814.2313.811.28%3,313,142
Sep 22, 202514.5714.5714.0514.0513.64-3.70%4,809,623
Sep 19, 202514.7514.8214.4514.5914.16-1.08%8,537,621
Sep 18, 202515.0315.0414.7314.7514.32-1.27%2,627,756
Sep 17, 202514.9015.1214.8414.9414.500.47%3,058,681
Sep 16, 202515.0615.1214.8614.8714.43-1.33%3,549,515
Sep 15, 202515.1215.1414.9515.0714.63-1.63%3,140,882
Sep 12, 202515.2815.3615.1815.3214.640.52%3,967,218
Sep 11, 202515.5015.5815.2415.2414.56-1.42%4,584,511
Sep 10, 202515.6315.7415.3815.4614.77-1.09%3,017,062
Sep 9, 202515.7115.9015.5915.6314.93-0.51%3,165,520
Sep 8, 202515.8715.9215.6515.7115.01-0.70%3,318,882
Sep 5, 202515.7715.9315.7115.8215.111.22%3,201,838
Sep 4, 202515.4815.6615.4315.6314.931.56%3,281,844
Sep 3, 202515.1115.4015.1115.3914.701.58%2,413,028
Sep 2, 202515.1515.2715.0115.1514.47-1.05%3,019,056
Aug 29, 202515.1215.3315.1015.3114.631.12%2,797,286
Aug 28, 202515.1615.2315.1115.1414.460.40%2,359,776
Aug 27, 202515.1415.2615.0115.0814.41-0.40%2,542,156
Aug 26, 202515.0015.1614.9515.1414.460.73%2,604,914
Aug 25, 202515.1715.1815.0315.0314.36-1.05%2,181,401
Aug 22, 202514.7715.2314.7715.1914.513.05%4,038,426
Aug 21, 202514.7414.7914.6514.7414.08-0.47%3,017,053
Aug 20, 202514.7314.8114.6014.8114.150.68%2,792,078
Aug 19, 202514.9214.9414.6814.7114.05-1.14%4,231,499
Aug 18, 202515.0215.1414.8714.8814.22-1.20%3,044,765
Aug 15, 202515.0815.1215.0015.0614.39-1.50%3,370,575
Aug 14, 202515.3015.3315.2115.2914.38-0.84%3,918,284
Aug 13, 202515.1715.4515.1115.4214.502.25%4,236,836
Aug 12, 202514.9515.2014.9215.0814.181.34%6,822,227
Aug 11, 202515.6515.6614.8514.8813.99-4.74%8,352,061
Aug 8, 202515.8415.8715.6215.6214.69-1.26%7,146,478
Aug 7, 202516.0016.1515.8215.8214.88-0.50%10,454,331
Aug 6, 202516.3316.3515.9015.9014.95-5.36%17,902,333
Aug 5, 202516.8516.9016.6916.8015.80-2,315,333
Aug 4, 202516.4516.8216.4316.8015.802.56%2,453,900
Aug 1, 202516.4216.5116.2716.3815.400.43%2,770,207
Jul 31, 202516.4016.4416.2816.3115.34-0.73%3,015,003
Jul 30, 202516.6916.7016.4116.4315.45-1.56%3,360,557
Jul 29, 202516.6116.7416.5616.6915.690.36%2,279,009
Jul 28, 202516.7916.8716.5216.6315.64-1.36%4,007,169
Jul 25, 202516.6916.8616.6116.8615.851.02%3,135,858
Jul 24, 202516.4916.8816.3516.6915.69-1.18%3,689,693
Jul 23, 202516.7116.8916.6916.8915.881.26%4,001,668
Jul 22, 202516.3616.7016.2916.6815.682.27%2,673,075
Jul 21, 202516.5816.6016.2716.3115.34-1.03%2,566,603
Jul 18, 202516.6816.7316.4216.4815.50-0.66%1,778,719
Jul 17, 202516.4516.7316.4416.5915.600.55%3,767,274