Skip to main content
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
17.26
+0.12 (0.70%)
At close: Jun 26, 2026, 4:00 PM EDT
17.25
-0.01 (-0.06%)
After-hours: Jun 26, 2026, 7:57 PM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 202617.4117.7817.4017.4516.970.06%3,706,403
Apr 20, 202617.4317.4417.2017.4416.96-1.13%2,533,422
Apr 17, 202617.1217.6417.1217.6417.153.95%4,967,981
Apr 16, 202617.4517.5316.9616.9716.50-3.36%4,077,577
Apr 15, 202617.5017.5917.3617.5617.070.11%3,065,015
Apr 14, 202617.6517.8017.6017.7817.051.20%3,562,211
Apr 13, 202617.6917.7217.3317.5716.85-0.57%4,509,955
Apr 10, 202617.6017.7117.5017.6716.950.63%2,325,143
Apr 9, 202617.2617.5917.2617.5616.841.33%2,901,818
Apr 8, 202617.5317.6217.1417.3316.620.81%4,392,714
Apr 7, 202617.3317.4917.0917.1916.49-0.87%2,061,783
Apr 6, 202617.1117.4217.0817.3416.631.17%2,075,671
Apr 2, 202616.6117.1516.5617.1416.441.54%2,095,357
Apr 1, 202616.7516.9316.7016.8816.191.20%2,095,346
Mar 31, 202616.3816.6916.2916.6816.003.28%2,090,667
Mar 30, 202615.8916.3115.8216.1515.492.67%2,283,306
Mar 27, 202615.8615.9415.6715.7315.09-1.75%2,375,018
Mar 26, 202616.2016.2815.9616.0115.36-2.32%2,320,931
Mar 25, 202616.2516.5516.2416.3915.722.50%2,651,337
Mar 24, 202615.7716.2015.6615.9915.340.88%2,341,864
Mar 23, 202615.5716.0915.4315.8515.202.39%4,610,610
Mar 20, 202616.5216.6115.3215.4814.85-6.58%7,683,797
Mar 19, 202616.5616.7416.4016.5715.89-0.30%3,503,310
Mar 18, 202617.0817.0816.6216.6215.94-3.20%4,392,014
Mar 17, 202617.1417.3317.1217.1716.470.82%2,703,886
Mar 16, 202616.9817.2116.8517.0316.341.13%2,768,734
Mar 13, 202617.5917.6717.0217.0816.15-1.90%3,430,368
Mar 12, 202617.7417.7717.3917.4116.47-2.41%2,859,207
Mar 11, 202617.7817.9017.6717.8416.870.22%2,631,829
Mar 10, 202617.3117.8817.3017.8016.833.07%3,998,625
Mar 9, 202617.5017.5016.6017.2716.33-2.48%6,052,680
Mar 6, 202617.7617.8817.6217.7116.75-1.01%2,663,934
Mar 5, 202617.6917.9917.6317.8916.920.39%2,560,067
Mar 4, 202617.9718.0417.7817.8216.85-0.11%2,734,008
Mar 3, 202617.6017.9917.4817.8416.87-0.11%2,790,494
Mar 2, 202617.6517.9717.4217.8616.89-0.50%4,599,174
Feb 27, 202618.0318.1717.9517.9516.98-0.88%3,106,574
Feb 26, 202618.0018.3417.9818.1117.130.61%4,406,737
Feb 25, 202618.1818.1817.7918.0017.02-0.99%2,258,395
Feb 24, 202618.0318.2317.8218.1817.190.83%3,260,832
Feb 23, 202617.9218.2117.8418.0317.050.78%4,017,436
Feb 20, 202617.5517.9217.5117.8916.921.30%3,168,495
Feb 19, 202617.6917.9017.3817.6616.70-0.11%3,234,040
Feb 18, 202617.7917.8417.5017.6816.72-0.56%3,412,475
Feb 17, 202618.1218.1717.6117.7816.82-1.55%3,957,135
Feb 13, 202618.2118.6118.0518.3017.080.88%5,110,243
Feb 12, 202617.8318.2317.7518.1416.932.72%3,742,459
Feb 11, 202617.6617.8817.6017.6616.480.34%3,461,643
Feb 10, 202617.6017.6517.4017.6016.430.63%2,777,002
Feb 9, 202617.7017.7217.0317.4916.32-1.13%4,577,889
Feb 6, 202617.8117.8417.6417.6916.510.17%2,318,044
Feb 5, 202617.5017.7917.5017.6616.480.34%2,653,631
Feb 4, 202617.4017.6017.2617.6016.431.50%2,835,079
Feb 3, 202617.2617.4117.0517.3416.181.64%3,216,296