Skip to main content
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
14.57
+0.23 (1.60%)
At close: Sep 26, 2025, 4:00 PM EDT
14.67
+0.10 (0.69%)
After-hours: Sep 26, 2025, 7:56 PM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202514.3514.6714.3514.5714.571.60%2,343,837
Sep 25, 202514.0414.3514.0014.3414.341.49%2,513,546
Sep 24, 202514.1814.2414.0714.1314.13-0.70%2,510,580
Sep 23, 202514.0214.2813.9814.2314.231.28%3,313,142
Sep 22, 202514.5714.5714.0514.0514.05-3.70%4,809,623
Sep 19, 202514.7514.8214.4514.5914.59-1.08%8,537,621
Sep 18, 202515.0315.0414.7314.7514.75-1.27%2,627,756
Sep 17, 202514.9015.1214.8414.9414.940.47%3,058,681
Sep 16, 202515.0615.1214.8614.8714.87-1.33%3,549,515
Sep 15, 202515.1215.1414.9515.0715.07-1.63%3,140,882
Sep 12, 202515.2815.3615.1815.3215.080.52%3,967,218
Sep 11, 202515.5015.5815.2415.2415.00-1.42%4,584,511
Sep 10, 202515.6315.7415.3815.4615.22-1.09%3,017,062
Sep 9, 202515.7115.9015.5915.6315.39-0.51%3,165,520
Sep 8, 202515.8715.9215.6515.7115.46-0.70%3,318,882
Sep 5, 202515.7715.9315.7115.8215.571.22%3,201,838
Sep 4, 202515.4815.6615.4315.6315.391.56%3,281,844
Sep 3, 202515.1115.4015.1115.3915.151.58%2,383,748
Sep 2, 202515.1515.2715.0115.1514.91-1.05%3,019,056
Aug 29, 202515.1215.3315.1015.3115.071.12%2,797,286
Aug 28, 202515.1615.2315.1115.1414.900.40%2,359,776
Aug 27, 202515.1415.2615.0115.0814.84-0.40%2,542,156
Aug 26, 202515.0015.1614.9515.1414.900.73%2,604,914
Aug 25, 202515.1715.1815.0315.0314.79-1.05%2,181,401
Aug 22, 202514.7715.2314.7715.1914.953.05%4,038,426
Aug 21, 202514.7414.7914.6514.7414.51-0.47%3,017,053
Aug 20, 202514.7314.8114.6014.8114.580.68%2,792,078
Aug 19, 202514.9214.9414.6814.7114.48-1.14%4,231,499
Aug 18, 202515.0215.1414.8714.8814.65-1.20%3,044,765
Aug 15, 202515.0815.1215.0015.0614.82-1.50%3,370,575
Aug 14, 202515.3015.3315.2115.2914.81-0.84%3,918,284
Aug 13, 202515.1715.4515.1115.4214.942.25%4,236,836
Aug 12, 202514.9515.2014.9215.0814.611.34%6,822,227
Aug 11, 202515.6515.6614.8514.8814.42-4.74%8,352,061
Aug 8, 202515.8415.8715.6215.6215.13-1.26%7,146,478
Aug 7, 202516.0016.1515.8215.8215.33-0.50%10,454,331
Aug 6, 202516.3316.3515.9015.9015.41-5.36%17,902,333
Aug 5, 202516.8516.9016.6916.8016.28-2,315,333
Aug 4, 202516.4516.8216.4316.8016.282.56%2,453,900
Aug 1, 202516.4216.5116.2716.3815.870.43%2,770,207
Jul 31, 202516.4016.4416.2816.3115.80-0.73%3,015,003
Jul 30, 202516.6916.7016.4116.4315.92-1.56%3,360,557
Jul 29, 202516.6116.7416.5616.6916.170.36%2,279,009
Jul 28, 202516.7916.8716.5216.6316.11-1.36%4,007,169
Jul 25, 202516.6916.8616.6116.8616.341.02%3,135,858
Jul 24, 202516.4916.8816.3516.6916.17-1.18%3,689,693
Jul 23, 202516.7116.8916.6916.8916.361.26%4,001,668
Jul 22, 202516.3616.7016.2916.6816.162.27%2,673,075
Jul 21, 202516.5816.6016.2716.3115.80-1.03%2,566,603
Jul 18, 202516.6816.7316.4216.4815.97-0.66%1,778,719