Skip to main content
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
15.42
+0.34 (2.25%)
At close: Aug 13, 2025, 4:00 PM
15.45
+0.03 (0.19%)
After-hours: Aug 13, 2025, 7:00 PM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202515.1715.4515.1115.4215.422.25%4,224,989
Aug 12, 202514.9515.2014.9215.0815.081.34%6,822,227
Aug 11, 202515.6515.6614.8514.8814.88-4.74%8,352,061
Aug 8, 202515.8415.8715.6215.6215.62-1.26%7,146,478
Aug 7, 202516.0016.1515.8215.8215.82-0.50%10,454,331
Aug 6, 202516.3316.3515.9015.9015.90-5.36%17,902,333
Aug 5, 202516.8516.9016.6916.8016.80-2,315,333
Aug 4, 202516.4516.8216.4316.8016.802.56%2,453,900
Aug 1, 202516.4216.5116.2716.3816.380.43%2,770,207
Jul 31, 202516.4016.4416.2816.3116.31-0.73%3,015,003
Jul 30, 202516.6916.7016.4116.4316.43-1.56%3,360,557
Jul 29, 202516.6116.7416.5616.6916.690.36%2,279,009
Jul 28, 202516.7916.8716.5216.6316.63-1.36%4,007,169
Jul 25, 202516.6916.8616.6116.8616.861.02%3,135,858
Jul 24, 202516.4916.8816.3516.6916.69-1.18%3,689,693
Jul 23, 202516.7116.8916.6916.8916.891.26%4,001,668
Jul 22, 202516.3616.7016.2916.6816.682.27%2,673,075
Jul 21, 202516.5816.6016.2716.3116.31-1.03%2,566,603
Jul 18, 202516.6816.7316.4216.4816.48-0.66%1,778,719
Jul 17, 202516.4516.7316.4416.5916.590.55%3,767,274
Jul 16, 202516.5616.5816.2616.5016.50-0.24%2,199,183
Jul 15, 202516.5616.6616.4216.5416.54-1.19%2,724,629
Jul 14, 202516.9116.9216.6116.7416.50-0.65%4,069,769
Jul 11, 202516.8916.9716.8316.8516.61-0.47%3,145,298
Jul 10, 202516.9316.9816.8616.9316.690.30%2,358,280
Jul 9, 202516.7816.9416.7416.8816.641.32%2,494,590
Jul 8, 202516.6816.7716.6316.6616.42-0.18%2,288,299
Jul 7, 202516.8016.9816.6316.6916.45-1.01%2,841,825
Jul 3, 202516.8516.9616.8116.8616.620.06%2,039,674
Jul 2, 202516.7216.8816.7216.8516.610.60%2,594,070
Jul 1, 202516.7916.8616.6416.7516.51-0.36%3,442,569
Jun 30, 202516.5816.8316.5216.8116.571.39%2,500,210
Jun 27, 202516.7516.7816.4316.5816.34-0.66%5,807,229
Jun 26, 202516.5416.7316.5416.6916.451.27%2,319,168
Jun 25, 202516.4516.6016.3716.4816.240.06%1,347,871
Jun 24, 202516.4716.5716.4316.4716.230.30%2,199,782
Jun 23, 202516.3916.4816.0716.4216.19-0.24%2,004,077
Jun 20, 202516.6316.7316.4516.4616.23-0.66%4,815,342
Jun 18, 202516.2116.6416.1616.5716.332.28%2,070,040
Jun 17, 202516.4216.4816.1916.2015.97-1.70%2,033,154
Jun 16, 202516.6016.7616.4716.4816.24-1.61%2,113,769
Jun 13, 202516.8016.9216.7516.7516.27-0.89%2,485,537
Jun 12, 202516.8416.9316.7416.9016.420.54%2,371,491
Jun 11, 202516.8916.9116.7216.8116.330.36%2,139,427
Jun 10, 202516.7016.7816.6016.7516.271.03%2,257,944
Jun 9, 202516.6516.7916.5716.5816.110.24%2,835,985
Jun 6, 202516.6316.6716.5116.5416.070.06%1,710,537
Jun 5, 202516.4916.6716.4416.5316.060.30%1,756,024
Jun 4, 202516.4616.5216.2716.4816.010.43%2,016,666
Jun 3, 202516.1016.5116.0116.4115.942.24%2,481,601