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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.3	21.02	21.02	21.3	21	54,742
February 19, 2026	21.22	21.29	21.29	21.37	21.22	13,791
February 18, 2026	21.23	21.23	21.23	21.4	21.22	24,179
February 17, 2026	21.29	21.24	21.24	21.29	21.04	20,061
February 13, 2026	21.08	21.2	21.2	21.25	21.06	13,329
February 12, 2026	21.02	21.12	20.98	21.24	21.02	18,641
February 11, 2026	20.98	21.01	20.86	21.02	20.98	13,779
February 10, 2026	21.01	21.01	20.86	21.02	20.99	30,163
February 09, 2026	21.01	21.01	21.01	21.02	20.98	15,439
February 06, 2026	20.99	21.01	21.01	21.01	20.99	25,783
February 05, 2026	21	21	21	21.02	20.98	14,301
February 04, 2026	21.02	21	21	21.02	20.99	7,355
February 03, 2026	21.02	21.01	21.01	21.02	20.98	12,866
February 02, 2026	21.03	21.01	21.01	21.03	20.98	25,575
January 30, 2026	21.05	21.03	21.03	21.05	20.98	16,709
January 29, 2026	21.02	21.01	21.01	21.04	20.95	22,318
January 28, 2026	21.05	21.02	21.02	21.07	20.98	15,076
January 27, 2026	21	21.03	21.03	21.03	20.98	25,521
January 26, 2026	21	20.98	20.98	21.05	20.97	23,311
January 23, 2026	21	21.02	21.02	21.08	20.98	20,587
January 22, 2026	21	21.02	21.02	21.04	20.95	26,623
January 21, 2026	20.75	21.03	21.03	21.03	20.75	10,741
January 20, 2026	20.87	20.68	20.68	20.96	20.68	30,284
January 16, 2026	20.95	20.9	20.9	21	20.88	49,396
January 15, 2026	20.95	21	21	21.01	20.95	30,898
January 14, 2026	20.95	21.02	20.87	21.05	20.95	46,148
January 13, 2026	21	20.96	20.96	21.06	20.96	49,636
January 12, 2026	20.99	21.02	21.02	21.07	20.99	20,544
January 09, 2026	21	20.98	20.98	21.06	20.98	21,418
January 08, 2026	21	21	21	21.06	20.98	28,747
January 07, 2026	21	21	21	21.08	20.94	10,956
January 06, 2026	20.94	20.92	20.92	21.05	20.91	11,372
January 05, 2026	21	20.94	20.94	21.06	20.91	36,321
January 02, 2026	20.87	20.99	20.99	21.05	20.82	14,481
December 31, 2025	21	20.9	20.9	21.02	20.85	23,866
December 30, 2025	21	20.93	20.93	21.04	20.93	14,137
December 29, 2025	21	20.97	20.97	21	20.92	6,687
December 26, 2025	20.94	20.99	20.99	21.02	20.89	12,465
December 24, 2025	20.99	20.94	20.94	20.99	20.82	6,573
December 23, 2025	20.88	20.83	20.83	20.92	20.83	5,960
December 22, 2025	21	20.98	20.98	21.02	20.79	13,834
December 19, 2025	21	20.96	20.96	21.04	20.93	15,293
December 18, 2025	20.88	20.97	20.97	21	20.88	7,066
December 17, 2025	20.88	20.88	20.88	20.95	20.88	4,876
December 16, 2025	20.95	20.88	20.88	20.95	20.74	9,496
December 15, 2025	20.89	20.91	20.91	20.99	20.83	7,220
December 12, 2025	21	21	20.85	21.04	20.98	12,635
December 11, 2025	21	21	20.85	21.05	21	20,466
December 10, 2025	21	21.01	21.01	21.05	20.98	13,482
December 09, 2025	20.96	20.99	20.99	21.01	20.9	28,861
December 08, 2025	21.04	21	21	21.07	20.96	11,824
December 05, 2025	21.02	21.03	21.03	21.04	20.98	23,805
December 04, 2025	21	20.98	20.98	21.02	20.98	17,536
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

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