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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ARMOUR Residential REIT, Inc. (ARR) NYSE