ARMOUR Residential REIT, Inc. - ARR-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	21	21	21	21.04	20.95	14,591
December 02, 2025	20.91	20.96	20.96	21.07	20.88	70,159
December 01, 2025	21.15	20.88	20.88	21.3	20.88	31,789
November 28, 2025	21.25	21.15	21.15	21.3	21.12	36,739
November 26, 2025	21.18	21.24	21.24	21.25	21.15	19,405
November 25, 2025	21.1	21.23	21.23	21.29	21.1	12,514
November 24, 2025	21.14	21.15	21.15	21.26	21.1	22,573
November 21, 2025	21.17	21.15	21.15	21.25	21.08	34,933
November 20, 2025	21.25	21.22	21.22	21.34	21.12	9,162
November 19, 2025	21.5	21.35	21.35	21.62	21.06	19,343
November 18, 2025	21.64	21.62	21.62	21.71	21.6	6,514
November 17, 2025	21.84	21.51	21.51	21.84	21.51	34,939
November 14, 2025	21.74	21.74	21.74	21.75	21.63	7,347
November 13, 2025	21.9	21.86	21.71	21.9	21.8	9,316
November 12, 2025	21.82	21.85	21.85	21.87	21.82	5,949
November 11, 2025	21.73	21.75	21.75	21.83	21.73	11,036
November 10, 2025	21.83	21.77	21.77	21.85	21.6	17,327
November 07, 2025	21.82	21.83	21.83	21.85	21.71	11,357
November 06, 2025	21.73	21.78	21.78	21.85	21.69	12,115
November 05, 2025	21.8	21.77	21.77	21.8	21.75	11,632
November 04, 2025	21.65	21.76	21.76	21.8	21.63	18,279
November 03, 2025	21.62	21.64	21.64	21.72	21.5	12,002
October 31, 2025	21.75	21.58	21.58	21.76	21.55	17,745
October 30, 2025	21.6	21.75	21.75	21.75	21.55	4,918
October 29, 2025	21.77	21.7	21.7	21.77	21.65	5,865
October 28, 2025	21.77	21.73	21.73	21.77	21.69	8,750
October 27, 2025	21.78	21.75	21.75	21.83	21.72	11,364
October 24, 2025	21.75	21.7	21.7	21.95	21.65	18,520
October 23, 2025	21.52	21.75	21.75	21.76	21.46	18,274
October 22, 2025	21.44	21.51	21.51	21.52	21.42	23,597
October 21, 2025	21.35	21.48	21.48	21.48	21.35	4,755
October 20, 2025	21.5	21.43	21.43	21.55	21.3	10,746
October 17, 2025	21.5	21.43	21.43	21.68	21.28	13,938
October 16, 2025	21.6	21.78	21.78	21.97	21.6	3,888
October 15, 2025	21.82	21.75	21.75	21.82	21.69	3,746
October 14, 2025	21.75	21.96	21.81	21.96	21.62	9,325
October 13, 2025	21.97	21.81	21.67	21.97	21.81	4,564
October 10, 2025	21.97	21.96	21.96	22.04	21.74	7,587
October 09, 2025	22	21.97	21.97	22.01	21.9	14,887
October 08, 2025	22	22	22	22.05	21.92	7,566
October 07, 2025	21.95	21.98	21.98	22.09	21.72	12,306
October 06, 2025	22	21.98	21.98	22.05	21.81	11,382
October 03, 2025	21.91	21.97	21.97	22	21.88	3,477
October 02, 2025	21.85	21.91	21.91	22.1	21.85	19,914
October 01, 2025	21.53	21.83	21.83	21.83	21.21	14,582
September 30, 2025	21.52	21.51	21.51	21.55	21.02	23,011
September 29, 2025	21.52	21.56	21.56	21.73	21.52	5,200
September 26, 2025	21.42	21.63	21.63	21.73	21.4	3,650
September 25, 2025	21.56	21.44	21.44	21.62	21.43	3,131
September 24, 2025	21.82	21.5	21.5	21.89	21.5	8,698
September 23, 2025	21.9	21.9	21.9	21.9	21.8	7,299
September 22, 2025	21.81	21.85	21.85	21.9	21.8	6,653
September 19, 2025	21.67	21.92	21.92	21.98	21.67	7,991
September 18, 2025	21.8	21.78	21.78	21.89	21.65	12,659
September 17, 2025	21.6	21.8	21.8	21.85	21.56	7,273
September 16, 2025	21.56	21.6	21.6	21.62	21.51	11,678
September 15, 2025	21.6	21.65	21.65	21.69	21.52	2,474
September 12, 2025	21.77	21.72	21.72	21.81	21.59	9,131
September 11, 2025	21.6	21.76	21.76	21.85	21.59	10,217
September 10, 2025	21.79	21.6	21.6	21.85	21.6	20,498

ARMOUR Residential REIT, Inc. (ARR-PC) NYSE