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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	21.93	21.83	21.83	21.93	21.8	16,423
July 29, 2025	21.79	21.87	21.87	21.87	21.7	11,996
July 28, 2025	21.5	21.79	21.79	21.79	21.5	20,447
July 25, 2025	21.42	21.44	21.44	21.49	21.36	5,901
July 24, 2025	21.25	21.37	21.37	21.37	21.23	5,099
July 23, 2025	21.16	21.25	21.25	21.25	21.16	9,213
July 22, 2025	21.23	21.3	21.3	21.3	21.23	4,117
July 21, 2025	21.01	21.18	21.18	21.18	20.9	8,654
July 18, 2025	21.03	21.01	21.01	21.06	20.96	7,016
July 17, 2025	21.05	21.05	21.05	21.12	21.05	6,019
July 16, 2025	21.19	21.11	21.11	21.25	21.05	9,315
July 15, 2025	21.34	21.13	21.13	21.35	21.11	15,761
July 14, 2025	21.35	21.37	21.23	21.43	21.34	12,060
July 11, 2025	21.38	21.36	21.36	21.45	21.25	7,335
July 10, 2025	21.33	21.43	21.43	21.6	21.33	12,521
July 09, 2025	21.43	21.3	21.3	21.49	21.26	14,833
July 08, 2025	21.25	21.45	21.45	21.49	21.13	16,144
July 07, 2025	21.31	21.24	21.24	21.33	21.15	13,777
July 03, 2025	21.1	21.27	21.27	21.29	21.02	9,735
July 02, 2025	20.87	21.06	21.06	21.08	20.87	10,169
July 01, 2025	20.54	20.79	20.79	20.92	20.54	22,352
June 30, 2025	20.96	20.4	20.4	20.96	20.4	44,263
June 27, 2025	20.97	20.86	20.86	20.97	20.82	11,503
June 26, 2025	20.83	20.84	20.84	20.85	20.8	4,961
June 25, 2025	20.89	20.81	20.81	20.89	20.81	2,528
June 24, 2025	20.68	20.82	20.82	20.95	20.63	16,955
June 23, 2025	20.6	20.69	20.69	20.77	20.6	12,608
June 20, 2025	20.6	20.61	20.61	20.79	20.57	1,471
June 18, 2025	20.51	20.6	20.6	20.64	20.49	13,606

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