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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	21.58	21.67	21.67	21.95	21.55	5,107
September 08, 2025	21.74	21.54	21.54	21.86	21.54	20,739
September 05, 2025	21.76	21.68	21.68	21.76	21.45	10,187
September 04, 2025	21.54	21.45	21.45	21.6	21.43	10,650
September 03, 2025	21.8	21.62	21.62	21.81	21.56	17,355
September 02, 2025	21.65	21.66	21.66	21.99	21.51	20,548
August 29, 2025	21.97	21.68	21.68	21.97	21.68	15,548
August 28, 2025	22	21.96	21.96	22.1	21.96	7,452
August 27, 2025	21.93	21.96	21.96	21.98	21.9	12,276
August 26, 2025	21.9	21.86	21.86	21.95	21.86	9,261
August 25, 2025	21.99	21.88	21.88	21.99	21.84	2,194
August 22, 2025	21.9	21.97	21.97	21.97	21.77	5,412
August 21, 2025	21.76	21.9	21.9	21.96	21.76	4,451
August 20, 2025	21.94	21.91	21.91	21.96	21.91	2,317
August 19, 2025	21.93	21.92	21.92	21.95	21.8	6,430
August 18, 2025	21.91	21.93	21.93	22	21.74	6,279
August 15, 2025	21.69	21.94	21.94	21.99	21.65	15,998
August 14, 2025	22	21.94	21.79	22	21.92	16,321
August 13, 2025	21.84	21.98	21.83	21.98	21.84	8,427
August 12, 2025	21.99	21.93	21.78	21.99	21.87	10,122
August 11, 2025	21.99	21.91	21.77	21.99	21.89	7,854
August 08, 2025	21.95	21.94	21.94	21.98	21.85	23,017
August 07, 2025	21.83	21.8	21.8	21.96	21.8	13,436
August 06, 2025	21.95	21.82	21.82	21.99	21.82	15,626
August 05, 2025	21.95	21.94	21.94	21.95	21.89	9,367
August 04, 2025	21.86	21.91	21.91	21.98	21.85	21,557
August 01, 2025	21.87	21.8	21.8	21.91	21.8	9,785
July 31, 2025	21.9	21.88	21.88	21.95	21.86	33,587

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