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