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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.55	17.89	17.89	17.92	17.51	3.17M
February 19, 2026	17.69	17.66	17.66	17.9	17.38	3.23M
February 18, 2026	17.79	17.68	17.68	17.84	17.5	3.41M
February 17, 2026	18.12	17.78	17.78	18.17	17.61	3.96M
February 13, 2026	18.21	18.3	18.06	18.61	18.05	5.11M
February 12, 2026	17.83	18.14	17.9	18.23	17.75	3.74M
February 11, 2026	17.66	17.66	17.66	17.88	17.6	3.42M
February 10, 2026	17.6	17.6	17.6	17.65	17.4	2.78M
February 09, 2026	17.7	17.49	17.49	17.72	17.03	4.58M
February 06, 2026	17.81	17.69	17.69	17.84	17.64	2.32M
February 05, 2026	17.5	17.66	17.66	17.79	17.5	2.65M
February 04, 2026	17.4	17.6	17.6	17.6	17.26	2.84M
February 03, 2026	17.26	17.34	17.34	17.41	17.05	3.22M
February 02, 2026	17.34	17.06	17.06	17.43	17.02	4.48M
January 30, 2026	18.35	17.4	17.4	18.35	17.26	7.51M
January 29, 2026	18.58	18.37	18.37	18.6	18.16	3.11M
January 28, 2026	18.56	18.47	18.47	18.66	18.47	2.34M
January 27, 2026	18.3	18.57	18.57	18.59	18.2	3.11M
January 26, 2026	18.4	18.29	18.29	18.4	18.09	2.33M
January 23, 2026	18.42	18.36	18.36	18.49	18.27	2.46M
January 22, 2026	18.58	18.44	18.44	18.61	18.41	2.4M
January 21, 2026	18.6	18.45	18.45	18.61	18.17	3.16M
January 20, 2026	18.8	18.56	18.56	18.86	18.47	3.68M
January 16, 2026	18.87	19.12	19.12	19.31	18.84	8.16M
January 15, 2026	18.6	18.82	18.82	18.9	18.38	4.53M
January 14, 2026	18.72	18.87	18.87	18.89	18.44	5.35M
January 13, 2026	18.7	18.68	18.68	18.74	18.58	4.74M
January 12, 2026	18.2	18.65	18.65	18.66	18.09	4.67M
January 09, 2026	18.27	18.1	18.1	18.55	18.07	6.14M
January 08, 2026	18.15	18.07	18.07	18.32	18.02	3.62M
January 07, 2026	18.25	18.13	18.13	18.33	18.07	4.11M
January 06, 2026	18.17	18.22	18.22	18.29	18.05	4.26M
January 05, 2026	18.14	18.17	18.17	18.23	17.8	4.83M
January 02, 2026	17.7	18.09	18.09	18.18	17.57	3.82M
December 31, 2025	17.55	17.69	17.69	17.81	17.55	1.83M
December 30, 2025	17.54	17.54	17.54	17.6	17.47	1.69M
December 29, 2025	17.55	17.56	17.56	17.61	17.49	2.27M
December 26, 2025	17.65	17.53	17.53	17.71	17.48	1.54M
December 24, 2025	17.58	17.56	17.56	17.65	17.42	999,360
December 23, 2025	17.69	17.51	17.51	17.77	17.48	1.77M
December 22, 2025	17.39	17.72	17.72	17.8	17.31	3.11M
December 19, 2025	17.21	17.4	17.4	17.54	17.19	6.59M
December 18, 2025	17.04	17.2	17.2	17.26	16.98	2.84M
December 17, 2025	16.88	16.94	16.94	17.04	16.79	3.17M
December 16, 2025	17.03	16.87	16.87	17.09	16.83	3.36M
December 15, 2025	16.78	17.03	17.03	17.05	16.73	3.99M
December 12, 2025	17.05	16.91	16.91	17.22	16.9	3.64M
December 11, 2025	16.82	16.95	16.95	17.05	16.73	3.05M
December 10, 2025	16.75	16.79	16.79	16.93	16.7	2.94M
December 09, 2025	17.36	16.75	16.75	17.42	16.71	4.88M
December 08, 2025	17.58	17.32	17.32	17.59	17.29	2.98M
December 05, 2025	17.45	17.58	17.58	17.63	17.36	1.88M
December 04, 2025	17.53	17.44	17.44	17.58	17.42	1.81M
December 03, 2025	17.41	17.52	17.52	17.54	17.31	2.05M
December 02, 2025	17.3	17.3	17.3	17.42	17.22	2.27M
December 01, 2025	17.38	17.26	17.26	17.47	17.16	3.03M
November 28, 2025	17.52	17.52	17.52	17.61	17.42	1.97M
November 26, 2025	17.05	17.42	17.42	17.59	17.05	4.33M
November 25, 2025	16.78	17.05	17.05	17.1	16.77	3.52M
November 24, 2025	16.67	16.75	16.75	16.78	16.61	2.26M

ARMOUR Residential REIT, Inc. (ARR) NYSE