Skip to main content
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
17.61
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
17.63
+0.02 (0.11%)
After-hours: Apr 28, 2026, 5:06 PM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6117.6317.5217.6117.61-2,073,635
Apr 27, 202617.5817.6517.4817.6117.61-0.06%2,151,135
Apr 24, 202617.6017.6617.4617.6217.620.69%3,117,684
Apr 23, 202617.5117.6517.4317.5017.50-0.34%1,820,018
Apr 22, 202617.6817.7517.4417.5617.560.63%2,063,010
Apr 21, 202617.4117.7817.4017.4517.450.06%3,611,649
Apr 20, 202617.4317.4417.2017.4417.44-1.13%2,528,253
Apr 17, 202617.1217.6417.1217.6417.643.95%4,944,062
Apr 16, 202617.4517.5316.9616.9716.97-3.36%4,056,573
Apr 15, 202617.5017.5917.3617.5617.56-1.24%3,038,216
Apr 14, 202617.6517.8017.6017.7817.541.20%3,495,171
Apr 13, 202617.6917.7217.3317.5717.33-0.57%4,509,955
Apr 10, 202617.6017.7117.5017.6717.430.63%2,325,143
Apr 9, 202617.2617.5917.2617.5617.321.33%2,901,818
Apr 8, 202617.5317.6217.1417.3317.100.81%4,392,714
Apr 7, 202617.3317.4917.0917.1916.96-0.87%2,061,783
Apr 6, 202617.1117.4217.0817.3417.111.17%2,075,671
Apr 2, 202616.6117.1516.5617.1416.911.54%2,095,357
Apr 1, 202616.7516.9316.7016.8816.651.20%2,095,346
Mar 31, 202616.3816.6916.2916.6816.453.28%2,090,667
Mar 30, 202615.8916.3115.8216.1515.932.67%2,283,306
Mar 27, 202615.8615.9415.6715.7315.52-1.75%2,375,018
Mar 26, 202616.2016.2815.9616.0115.79-2.32%2,320,931
Mar 25, 202616.2516.5516.2416.3916.172.50%2,651,337
Mar 24, 202615.7716.2015.6615.9915.770.88%2,341,864
Mar 23, 202615.5716.0915.4315.8515.642.39%4,610,610
Mar 20, 202616.5216.6115.3215.4815.27-6.58%7,683,797
Mar 19, 202616.5616.7416.4016.5716.35-0.30%3,503,310
Mar 18, 202617.0817.0816.6216.6216.40-3.20%4,392,014
Mar 17, 202617.1417.3317.1217.1716.940.82%2,703,886
Mar 16, 202616.9817.2116.8517.0316.80-0.29%2,768,734
Mar 13, 202617.5917.6717.0217.0816.61-1.90%3,430,368
Mar 12, 202617.7417.7717.3917.4116.93-2.41%2,859,207
Mar 11, 202617.7817.9017.6717.8417.350.22%2,631,829
Mar 10, 202617.3117.8817.3017.8017.313.07%3,998,625
Mar 9, 202617.5017.5016.6017.2716.80-2.48%6,052,680
Mar 6, 202617.7617.8817.6217.7117.23-1.01%2,663,934
Mar 5, 202617.6917.9917.6317.8917.400.39%2,560,067
Mar 4, 202617.9718.0417.7817.8217.33-0.11%2,734,008
Mar 3, 202617.6017.9917.4817.8417.35-0.11%2,790,494
Mar 2, 202617.6517.9717.4217.8617.37-0.50%4,599,174
Feb 27, 202618.0318.1717.9517.9517.46-0.88%3,106,574
Feb 26, 202618.0018.3417.9818.1117.610.61%4,406,737
Feb 25, 202618.1818.1817.7918.0017.51-0.99%2,258,395
Feb 24, 202618.0318.2317.8218.1817.680.83%3,260,832
Feb 23, 202617.9218.2117.8418.0317.540.78%4,017,436
Feb 20, 202617.5517.9217.5117.8917.401.30%3,168,495
Feb 19, 202617.6917.9017.3817.6617.18-0.11%3,234,040
Feb 18, 202617.7917.8417.5017.6817.20-0.56%3,412,475
Feb 17, 202618.1218.1717.6117.7817.29-2.84%3,957,135
Feb 13, 202618.2118.6118.0518.3017.570.88%5,110,243
Feb 12, 202617.8318.2317.7518.1417.412.72%3,742,459
Feb 11, 202617.6617.8817.6017.6616.950.34%3,461,643
Feb 10, 202617.6017.6517.4017.6016.890.63%2,777,002
Feb 9, 202617.7017.7217.0317.4916.79-1.13%4,577,889
Feb 6, 202617.8117.8417.6417.6916.980.17%2,318,044
Feb 5, 202617.5017.7917.5017.6616.950.34%2,653,631
Feb 4, 202617.4017.6017.2617.6016.891.50%2,835,079
Feb 3, 202617.2617.4117.0517.3416.641.64%3,216,296
Feb 2, 202617.3417.4317.0317.0616.38-1.95%4,484,279
Jan 30, 202618.3518.3517.2617.4016.70-5.28%7,509,503
Jan 29, 202618.5818.6018.1618.3717.63-0.54%3,113,747
Jan 28, 202618.5618.6618.4718.4717.73-0.54%2,545,852
Jan 27, 202618.3018.5918.2018.5717.831.53%3,105,161
Jan 26, 202618.4018.4018.0918.2917.56-0.38%2,329,309
Jan 23, 202618.4218.4918.2818.3617.62-0.43%2,459,644
Jan 22, 202618.5818.6118.4118.4417.70-0.05%2,395,157
Jan 21, 202618.6018.6118.1718.4517.71-0.59%3,359,796
Jan 20, 202618.8018.8618.4718.5617.82-2.93%3,975,156
Jan 16, 202618.8719.3118.8419.1218.351.59%8,163,876
Jan 15, 202618.6018.9018.3818.8218.07-0.26%4,531,624
Jan 14, 202618.7218.8918.4418.8717.881.02%5,352,058
Jan 13, 202618.7018.7418.5818.6817.700.16%4,743,961
Jan 12, 202618.2018.6618.0918.6517.673.04%4,670,257
Jan 9, 202618.2018.5518.0718.1017.150.17%6,188,801
Jan 8, 202618.1518.3218.0218.0717.12-0.33%4,040,587
Jan 7, 202618.2518.3318.0718.1317.18-0.49%4,111,323
Jan 6, 202618.1718.2918.0518.2217.270.28%4,266,416
Jan 5, 202618.1418.2317.8018.1717.220.44%4,833,084
Jan 2, 202617.7018.1817.5718.0917.142.26%4,296,375
Dec 31, 202517.5517.8117.5517.6916.760.86%2,175,534
Dec 30, 202517.5417.6017.4717.5416.62-0.11%1,686,478
Dec 29, 202517.5517.6117.4917.5616.640.17%2,271,017
Dec 26, 202517.6517.7117.4817.5316.61-0.17%1,537,793
Dec 24, 202517.6017.6517.4217.5616.640.29%1,002,930
Dec 23, 202517.6917.7717.4817.5116.59-1.19%1,789,161
Dec 22, 202517.3917.8017.3117.7216.791.84%3,111,486
Dec 19, 202517.2117.5417.1917.4016.491.16%6,586,948
Dec 18, 202517.0417.2616.9817.2016.301.53%3,156,668
Dec 17, 202516.8817.0416.7916.9416.050.41%3,171,065
Dec 16, 202517.0317.0916.8316.8715.99-0.94%3,382,642
Dec 15, 202516.7817.0516.7317.0316.140.71%3,991,872
Dec 12, 202517.0517.2216.9016.9115.80-0.24%3,641,511
Dec 11, 202516.8217.0516.7316.9515.840.95%3,051,266
Dec 10, 202516.7516.9316.7016.7915.690.24%2,942,363
Dec 9, 202517.3617.4216.7116.7515.65-3.29%4,902,295
Dec 8, 202517.5817.5917.2917.3216.18-1.48%2,980,492
Dec 5, 202517.4517.6317.3617.5816.420.80%1,879,592
Dec 4, 202517.5317.5817.4217.4416.29-0.46%1,883,473
Dec 3, 202517.4117.5417.3117.5216.371.27%2,050,881