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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	18.8	18.81	18.81	18.85	18.62	1.93M
February 03, 2025	18.5	18.75	18.75	18.88	18.26	2.15M
January 31, 2025	18.82	18.82	18.82	19.02	18.75	3.56M
January 30, 2025	18.65	18.78	18.78	18.86	18.63	2.16M
January 29, 2025	18.65	18.51	18.51	18.72	18.4	1.4M
January 28, 2025	18.6	18.55	18.55	18.72	18.53	2.16M
January 27, 2025	18.58	18.69	18.69	18.74	18.54	2.26M
January 24, 2025	18.52	18.51	18.51	18.63	18.48	1.35M
January 23, 2025	18.66	18.48	18.48	18.75	18.48	1.88M
January 22, 2025	18.69	18.65	18.65	18.81	18.65	2.03M
January 21, 2025	18.65	18.8	18.8	18.85	18.58	2.63M
January 17, 2025	18.57	18.66	18.66	18.66	18.49	1.68M
January 16, 2025	18	18.48	18.48	18.51	18	2.4M
January 15, 2025	18.15	18.08	18.08	18.31	18.06	2.82M
January 14, 2025	18.28	18.05	18.05	18.38	18.03	3.61M
January 13, 2025	18.32	18.15	18.15	18.34	17.93	2.67M
January 10, 2025	18.65	18.32	18.32	18.76	18.3	2.7M
January 08, 2025	18.83	18.8	18.8	18.83	18.47	2.05M
January 07, 2025	19.05	18.9	18.9	19.14	18.83	1.95M
January 06, 2025	19.27	19.01	19.01	19.34	18.99	2.92M
January 03, 2025	19.05	19.27	19.27	19.27	18.97	1.87M
January 02, 2025	18.96	18.97	18.97	19.09	18.85	1.7M
December 31, 2024	18.67	18.86	18.86	18.92	18.54	1.73M
December 30, 2024	18.65	18.59	18.59	18.66	18.41	2.43M
December 27, 2024	18.67	18.69	18.69	18.83	18.6	1.22M
December 26, 2024	18.74	18.68	18.68	18.85	18.67	1.09M
December 24, 2024	18.67	18.8	18.8	18.82	18.6	192,265
December 23, 2024	18.81	18.69	18.69	18.9	18.5	1.33M
December 20, 2024	18.43	18.85	18.85	19.22	18.37	7.32M
December 19, 2024	18.68	18.52	18.52	18.9	18.48	2.15M
December 18, 2024	19.04	18.47	18.47	19.22	18.45	2.18M
December 17, 2024	19.06	19.03	19.03	19.27	18.97	2M
December 16, 2024	19.12	19.17	19.17	19.35	19.04	2.15M
December 13, 2024	19.45	19.38	19.38	19.48	19.34	470,493
December 12, 2024	19.46	19.45	19.45	19.57	19.36	1.32M
December 11, 2024	19.47	19.46	19.46	19.54	19.29	1.45M
December 10, 2024	19.5	19.43	19.43	19.64	19.42	1.35M
December 09, 2024	19.4	19.46	19.46	19.61	19.36	1.54M
December 06, 2024	19.09	19.31	19.31	19.39	19.06	1.76M
December 05, 2024	19.07	18.99	18.99	19.19	18.94	1.69M
December 04, 2024	19.12	19.08	19.08	19.26	19.03	1.34M
December 03, 2024	19.18	19.1	19.1	19.24	19.02	1.29M
December 02, 2024	18.95	19.12	19.12	19.17	18.83	1.48M
November 29, 2024	18.85	18.92	18.92	18.96	18.81	730,814
November 27, 2024	18.78	18.87	18.87	18.94	18.78	803,273
November 26, 2024	18.79	18.71	18.71	18.8	18.57	1.06M
November 25, 2024	18.83	18.81	18.81	18.97	18.81	1.46M
November 22, 2024	18.7	18.69	18.69	18.8	18.65	1.24M
November 21, 2024	18.39	18.7	18.7	18.76	18.36	1.37M
November 20, 2024	18.76	18.43	18.43	18.76	18.23	1.84M
November 19, 2024	18.65	18.81	18.81	18.91	18.65	1.79M
November 18, 2024	18.75	18.8	18.8	18.85	18.42	2.9M
November 15, 2024	18.79	18.88	18.88	18.9	18.54	1.23M
November 14, 2024	19.13	18.96	18.96	19.2	18.95	2.11M
November 13, 2024	19.28	19.12	19.12	19.28	19.05	663,305
November 12, 2024	19.4	19.01	19.01	19.43	18.93	2.06M
November 11, 2024	19.5	19.42	19.42	19.66	19.34	1.59M
November 08, 2024	19.03	19.31	19.31	19.45	19.02	2.37M
November 07, 2024	18.78	18.99	18.99	19.12	18.78	2.3M
November 06, 2024	18.85	18.73	18.73	18.85	18.12	2.51M

ARMOUR Residential REIT, Inc. (ARR) NYSE