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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.35	16.61	16.61	16.71	16.31	2.88M
November 20, 2025	16.52	16.31	16.31	16.65	16.3	2.4M
November 19, 2025	16.64	16.45	16.45	16.76	16.43	2.63M
November 18, 2025	16.37	16.64	16.64	16.66	16.28	2.28M
November 17, 2025	16.5	16.44	16.44	16.63	16.35	2.86M
November 14, 2025	16.56	16.69	16.45	16.78	16.48	3.55M
November 13, 2025	16.77	16.55	16.31	16.81	16.53	3.54M
November 12, 2025	17.1	16.82	16.58	17.16	16.73	3.3M
November 11, 2025	16.85	17.02	17.02	17.09	16.85	2.69M
November 10, 2025	16.91	16.76	16.76	16.93	16.75	2.69M
November 07, 2025	16.55	16.83	16.83	16.88	16.51	2.82M
November 06, 2025	16.75	16.58	16.58	16.78	16.57	2.4M
November 05, 2025	16.5	16.67	16.67	16.68	16.49	2.26M
November 04, 2025	16.23	16.46	16.46	16.48	16.21	2.39M
November 03, 2025	16.25	16.34	16.34	16.38	16.07	2.32M
October 31, 2025	16.02	16.22	16.22	16.24	15.9	2.08M
October 30, 2025	16.17	15.95	15.95	16.21	15.82	3.1M
October 29, 2025	16.33	16.21	16.21	16.55	16.2	2.1M
October 28, 2025	16.4	16.29	16.29	16.49	16.26	2.12M
October 27, 2025	16.49	16.39	16.39	16.59	16.28	2.74M
October 24, 2025	16.01	16.41	16.41	16.5	16.01	4.89M
October 23, 2025	15.85	15.94	15.94	16.04	15.69	3.92M
October 22, 2025	15.68	15.77	15.77	15.85	15.52	3.08M
October 21, 2025	15.75	15.69	15.69	15.77	15.57	2M
October 20, 2025	15.68	15.75	15.75	15.86	15.64	3.09M
October 17, 2025	15.36	15.66	15.66	15.66	15.32	2.17M
October 16, 2025	15.57	15.44	15.44	15.75	15.41	3.73M
October 15, 2025	15.44	15.58	15.58	15.6	15.29	3.29M
October 14, 2025	15.59	15.68	15.68	15.81	15.55	4.64M
October 13, 2025	15.75	15.66	15.66	15.93	15.43	3.25M
October 10, 2025	15.83	15.64	15.64	15.96	15.56	2.62M
October 09, 2025	15.9	15.76	15.76	15.99	15.75	2.56M
October 08, 2025	15.66	15.89	15.89	15.9	15.65	2.78M
October 07, 2025	15.5	15.59	15.59	15.74	15.49	2.74M
October 06, 2025	15.48	15.46	15.46	15.58	15.44	2.37M
October 03, 2025	15.56	15.49	15.49	15.73	15.42	2.83M
October 02, 2025	15.41	15.52	15.52	15.6	15.25	3.34M
October 01, 2025	15.01	15.42	15.42	15.44	15	3.45M
September 30, 2025	14.69	14.94	14.94	14.97	14.66	2.89M
September 29, 2025	14.6	14.67	14.67	14.69	14.45	3.1M
September 26, 2025	14.35	14.57	14.57	14.67	14.35	2.34M
September 25, 2025	14.04	14.34	14.34	14.35	14	2.51M
September 24, 2025	14.18	14.13	14.13	14.24	14.07	2.51M
September 23, 2025	14.02	14.23	14.23	14.28	13.98	3.31M
September 22, 2025	14.57	14.05	14.05	14.57	14.05	4.81M
September 19, 2025	14.75	14.59	14.59	14.82	14.45	8.54M
September 18, 2025	15.03	14.75	14.75	15.04	14.73	2.63M
September 17, 2025	14.9	14.94	14.94	15.12	14.84	3.06M
September 16, 2025	15.06	14.87	14.87	15.12	14.86	3.55M
September 15, 2025	15.12	15.07	15.07	15.14	14.95	3.14M
September 12, 2025	15.28	15.32	15.32	15.36	15.18	3.97M
September 11, 2025	15.5	15.24	15.24	15.58	15.24	4.58M

ARMOUR Residential REIT, Inc. (ARR) NYSE