Skip to main content
IC
ARMOUR Residential REIT, Inc. (ARR)
NYSE: ARR · Real-Time Price · USD
16.96
+0.11 (0.65%)
At close: May 12, 2025, 4:00 PM
17.01
+0.05 (0.29%)
After-hours: May 12, 2025, 7:57 PM EDT

ARMOUR Residential REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.2617.2616.9616.9616.960.65%3,582,066
May 9, 202516.9016.9816.7516.8516.850.06%1,991,796
May 8, 202516.6116.8616.5216.8416.842.25%2,045,989
May 7, 202516.1316.5516.0916.4716.472.30%1,787,285
May 6, 202516.1016.1515.8816.1016.10-0.37%1,853,713
May 5, 202516.1216.3315.9516.1616.16-0.37%1,840,677
May 2, 202516.4816.4916.1216.2216.22-1.10%3,089,316
May 1, 202516.5216.6416.2316.4016.40-0.43%2,441,172
Apr 30, 202516.5016.6016.2616.4716.47-1.08%2,485,499
Apr 29, 202516.4616.8116.2616.6516.651.40%3,514,856
Apr 28, 202516.1816.4916.0516.4216.422.69%3,723,269
Apr 25, 202515.3416.0015.2415.9915.994.51%3,035,662
Apr 24, 202515.1515.3414.7215.3015.302.82%2,424,478
Apr 23, 202515.1215.1714.7314.8814.881.22%2,382,301
Apr 22, 202514.2214.7114.2014.7014.704.40%2,718,470
Apr 21, 202514.1514.1613.7014.0814.08-1.54%3,121,589
Apr 17, 202513.9714.4413.8914.3014.302.36%2,387,706
Apr 16, 202514.1214.2213.9313.9713.97-1.83%3,152,884
Apr 15, 202514.1514.4514.0214.2314.23-1.39%2,972,583
Apr 14, 202514.2914.6514.1614.4314.192.41%4,168,983
Apr 11, 202514.1514.3013.6614.0913.86-0.42%4,305,663
Apr 10, 202514.9114.9913.5414.1513.92-5.98%4,736,774
Apr 9, 202514.0615.1213.1815.0514.804.81%6,216,591
Apr 8, 202515.0615.3114.2014.3614.12-1.78%5,550,422
Apr 7, 202514.4715.7613.9214.6214.38-2.99%5,075,798
Apr 4, 202516.1416.1514.7615.0714.82-8.11%5,591,908
Apr 3, 202516.3316.6316.2516.4016.13-2.03%2,760,213
Apr 2, 202516.9717.0616.5516.7416.46-1.70%3,257,647
Apr 1, 202517.1717.2316.9617.0316.75-0.41%1,852,884
Mar 31, 202516.8817.1416.7117.1016.820.29%2,493,425
Mar 28, 202517.6217.6316.9617.0516.77-3.01%3,116,701
Mar 27, 202517.6117.8617.5517.5817.29-0.23%2,158,060
Mar 26, 202518.1718.1917.5817.6217.33-2.97%4,056,643
Mar 25, 202518.6018.6418.1518.1617.86-2.05%2,730,649
Mar 24, 202518.6118.7518.5118.5418.230.05%2,258,460
Mar 21, 202518.6018.6918.5118.5318.22-0.48%7,357,406
Mar 20, 202518.6718.8018.5818.6218.31-0.32%1,836,099
Mar 19, 202518.8318.8818.5718.6818.37-0.64%2,369,396
Mar 18, 202518.6518.8418.5818.8018.490.43%2,377,520
Mar 17, 202518.5518.7818.5518.7218.41-0.43%2,691,051
Mar 14, 202518.6518.8718.6518.8018.251.18%3,034,153
Mar 13, 202518.6918.9018.4818.5818.040.05%2,274,503
Mar 12, 202518.5718.6718.3718.5718.030.49%2,245,814
Mar 11, 202518.9919.0718.1718.4817.94-2.69%4,916,543
Mar 10, 202519.0219.1918.8618.9918.44-0.11%4,188,329
Mar 7, 202518.6719.2118.6519.0118.461.93%4,108,317
Mar 6, 202518.6018.7418.5518.6518.11-0.21%2,073,012
Mar 5, 202518.5718.7618.4818.6918.150.75%1,765,847
Mar 4, 202518.5618.7418.4318.5518.01-0.54%2,394,295
Mar 3, 202519.1119.1318.6218.6518.11-2.10%3,277,644