ARMOUR Residential REIT, Inc. ARR
NYSE · United States · Finance
$13.72-0.11 (-0.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.71 | -0.87% | $13.84 | $13.93 | $13.55 | 2.42M |
| 2026-09-30 | $13.83 | -1.28% | $14.13 | $14.23 | $13.81 | 5.13M |
| 2026-09-29 | $14.01 | +0.21% | $14.01 | $14.15 | $13.84 | 3.83M |
| 2026-09-28 | $13.98 | -0.85% | $13.91 | $14.22 | $13.76 | 4.65M |
| 2026-09-25 | $14.10 | -0.07% | $14.16 | $14.20 | $13.83 | 4.93M |
| 2026-09-24 | $14.11 | -3.36% | $14.59 | $14.63 | $14.05 | 4.38M |
| 2026-09-23 | $14.60 | -2.60% | $14.95 | $14.98 | $14.57 | 3.38M |
| 2026-09-22 | $14.99 | +1.49% | $14.85 | $15.05 | $14.82 | 3.18M |
| 2026-09-21 | $14.77 | +0.61% | $14.75 | $14.87 | $14.68 | 3.49M |
| 2026-09-18 | $14.68 | -1.21% | $14.86 | $14.87 | $14.67 | 9.87M |
| 2026-09-17 | $14.86 | +0.34% | $15.00 | $15.09 | $14.85 | 4.89M |
| 2026-09-16 | $14.81 | -1.59% | $15.10 | $15.22 | $14.74 | 5.49M |
| 2026-09-15 | $15.05 | -2.90% | $15.30 | $15.34 | $15.04 | 3.56M |
| 2026-09-14 | $15.50 | -1.90% | $15.70 | $15.76 | $15.47 | 5.90M |
| 2026-09-11 | $15.80 | -0.19% | $15.93 | $16.01 | $15.75 | 4.57M |
| 2026-09-10 | $15.83 | -2.10% | $16.10 | $16.16 | $15.77 | 5.30M |
| 2026-09-09 | $16.17 | -0.37% | $16.23 | $16.32 | $16.16 | 2.61M |
| 2026-09-08 | $16.23 | -0.73% | $16.37 | $16.47 | $16.22 | 3.40M |
| 2026-09-04 | $16.35 | +1.36% | $16.12 | $16.42 | $16.04 | 2.95M |
| 2026-09-03 | $16.13 | -0.12% | $16.24 | $16.28 | $16.01 | 3.68M |
| 2026-09-02 | $16.15 | +0.19% | $16.18 | $16.19 | $16.06 | 3.26M |
| 2026-09-01 | $16.12 | -0.62% | $16.13 | $16.20 | $16.07 | 3.33M |
| 2026-08-31 | $16.22 | -0.61% | $16.31 | $16.38 | $16.13 | 3.23M |
| 2026-08-28 | $16.32 | -0.55% | $16.47 | $16.53 | $16.30 | 3.59M |
| 2026-08-27 | $16.41 | +1.17% | $16.17 | $16.44 | $16.16 | 2.70M |
| 2026-08-26 | $16.22 | -1.10% | $16.43 | $16.43 | $16.20 | 2.34M |
| 2026-08-25 | $16.40 | +0.12% | $16.40 | $16.44 | $16.28 | 2.11M |
| 2026-08-24 | $16.38 | +0.24% | $16.34 | $16.39 | $16.24 | 2.61M |
| 2026-08-21 | $16.34 | +0.12% | $16.41 | $16.43 | $16.28 | 2.12M |
| 2026-08-20 | $16.32 | -0.97% | $16.38 | $16.52 | $16.26 | 2.72M |
| 2026-08-19 | $16.48 | +0.61% | $16.45 | $16.54 | $16.36 | 3.16M |
| 2026-08-18 | $16.38 | -0.49% | $16.43 | $16.50 | $16.32 | 2.87M |
| 2026-08-17 | $16.46 | -1.67% | $16.43 | $16.50 | $16.37 | 3.61M |
| 2026-08-14 | $16.74 | +0.12% | $16.75 | $16.87 | $16.73 | 4.43M |
| 2026-08-13 | $16.72 | +0.48% | $16.72 | $16.79 | $16.67 | 3.99M |
| 2026-08-12 | $16.64 | -0.18% | $16.70 | $16.80 | $16.62 | 4.71M |
| 2026-08-11 | $16.67 | +0.79% | $16.55 | $16.76 | $16.51 | 4.01M |
| 2026-08-10 | $16.54 | -0.84% | $16.70 | $16.70 | $16.39 | 4.51M |
| 2026-08-07 | $16.68 | +0.79% | $16.61 | $16.88 | $16.61 | 4.28M |
| 2026-08-06 | $16.55 | -0.48% | $16.62 | $16.68 | $16.48 | 2.22M |
| 2026-08-05 | $16.63 | +1.22% | $16.47 | $16.65 | $16.30 | 3.24M |
| 2026-08-04 | $16.43 | +0.61% | $16.34 | $16.45 | $16.17 | 2.90M |
| 2026-08-03 | $16.33 | -0.85% | $16.48 | $16.63 | $16.33 | 3.76M |
| 2026-07-31 | $16.47 | +0.12% | $16.50 | $16.52 | $16.24 | 2.79M |
| 2026-07-30 | $16.45 | +0.55% | $16.52 | $16.53 | $16.16 | 2.51M |
| 2026-07-29 | $16.36 | -0.30% | $16.37 | $16.60 | $16.29 | 3.12M |
| 2026-07-28 | $16.41 | +1.23% | $16.12 | $16.43 | $16.08 | 2.75M |
| 2026-07-27 | $16.21 | -0.37% | $16.36 | $16.44 | $16.18 | 3.57M |
| 2026-07-24 | $16.27 | +0.87% | $16.21 | $16.44 | $16.20 | 3.90M |
| 2026-07-23 | $16.13 | -1.53% | $16.25 | $16.35 | $15.89 | 5.14M |
| 2026-07-22 | $16.38 | -0.30% | $16.51 | $16.55 | $16.31 | 3.64M |
| 2026-07-21 | $16.43 | +0.18% | $16.45 | $16.63 | $16.38 | 2.94M |
| 2026-07-20 | $16.40 | -1.26% | $16.67 | $16.69 | $16.37 | 3.60M |
| 2026-07-17 | $16.61 | -2.98% | $17.07 | $17.16 | $16.53 | 5.84M |
| 2026-07-16 | $17.12 | -1.04% | $17.25 | $17.35 | $17.11 | 4.71M |
| 2026-07-15 | $17.30 | +1.11% | $16.95 | $17.60 | $16.95 | 8.27M |
| 2026-07-14 | $17.11 | +1.42% | $17.03 | $17.31 | $16.97 | 7.50M |
| 2026-07-13 | $16.87 | -1.06% | $17.06 | $17.06 | $16.82 | 4.58M |
| 2026-07-10 | $17.05 | -0.23% | $17.14 | $17.18 | $16.96 | 3.07M |
| 2026-07-09 | $17.09 | +1.18% | $16.98 | $17.22 | $16.87 | 3.61M |
| 2026-07-08 | $16.89 | -0.53% | $16.98 | $17.00 | $16.84 | 4.86M |
| 2026-07-07 | $16.98 | -1.16% | $17.16 | $17.23 | $16.86 | 4.98M |
| 2026-07-06 | $17.18 | +0.29% | $17.10 | $17.24 | $17.03 | 3.43M |
| 2026-07-02 | $17.13 | -0.70% | $17.39 | $17.46 | $16.99 | 5.08M |
| 2026-07-01 | $17.25 | -1.15% | $17.35 | $17.47 | $17.22 | 3.41M |
| 2026-06-30 | $17.45 | +0.63% | $17.34 | $17.65 | $17.25 | 5.02M |
| 2026-06-29 | $17.34 | +0.46% | $17.20 | $17.34 | $17.07 | 3.86M |
| 2026-06-26 | $17.26 | +0.70% | $17.15 | $17.34 | $17.08 | 6.40M |
| 2026-06-25 | $17.14 | +1.12% | $17.03 | $17.17 | $16.95 | 2.70M |
| 2026-06-24 | $16.95 | +0.89% | $16.86 | $17.09 | $16.85 | 3.02M |
| 2026-06-23 | $16.80 | +1.51% | $16.54 | $16.86 | $16.47 | 2.82M |
| 2026-06-22 | $16.55 | -1.25% | $16.70 | $16.80 | $16.52 | 3.07M |
| 2026-06-18 | $16.76 | +0.48% | $16.77 | $16.92 | $16.69 | 5.38M |
| 2026-06-17 | $16.68 | -2.11% | $17.01 | $17.11 | $16.57 | 4.94M |
| 2026-06-16 | $17.04 | 0.00% | $17.03 | $17.23 | $17.01 | 4.50M |
| 2026-06-15 | $17.04 | -0.35% | $17.00 | $17.18 | $16.97 | 3.77M |
| 2026-06-12 | $17.10 | -0.18% | $17.21 | $17.22 | $17.08 | 3.64M |
| 2026-06-11 | $17.13 | +1.78% | $16.95 | $17.16 | $16.89 | 3.16M |
| 2026-06-10 | $16.83 | -1.92% | $17.16 | $17.18 | $16.82 | 3.19M |
| 2026-06-09 | $17.16 | +2.75% | $16.80 | $17.18 | $16.80 | 4.01M |
| 2026-06-08 | $16.70 | -2.40% | $17.20 | $17.20 | $16.65 | 3.86M |
| 2026-06-05 | $17.11 | -0.64% | $17.16 | $17.23 | $17.06 | 2.34M |
| 2026-06-04 | $17.22 | +0.88% | $17.17 | $17.29 | $17.16 | 2.47M |
| 2026-06-03 | $17.07 | -1.10% | $17.20 | $17.26 | $17.01 | 2.34M |
| 2026-06-02 | $17.26 | +0.76% | $17.11 | $17.32 | $17.09 | 2.42M |
| 2026-06-01 | $17.13 | -0.12% | $17.00 | $17.19 | $16.84 | 2.53M |
| 2026-05-29 | $17.15 | +0.23% | $17.12 | $17.15 | $17.05 | 3.69M |
| 2026-05-28 | $17.11 | +0.53% | $16.91 | $17.14 | $16.88 | 2.40M |
| 2026-05-27 | $17.02 | +0.59% | $16.99 | $17.19 | $16.96 | 2.09M |
| 2026-05-26 | $16.92 | +2.11% | $16.67 | $16.93 | $16.65 | 2.79M |