NYSE : ARR
ARMOUR Residential REIT, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 12.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ARMOUR Residential REIT, Inc. (ARR) closed at 12.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.5 | 12.56 | 12.37 | 12.44 | 889,352 | -0.08% |
| 2026-10-30 | 12.73 | 12.85 | 12.38 | 12.45 | 5,290,856 | -2.66% |
| 2026-10-29 | 12.8 | 12.84 | 12.64 | 12.79 | 3,435,868 | +0.95% |
| 2026-10-28 | 12.65 | 12.695 | 12.455 | 12.67 | 4,630,561 | +0.16% |
| 2026-10-27 | 12.66 | 12.745 | 12.36 | 12.65 | 7,779,949 | -0.24% |
| 2026-10-26 | 12.87 | 12.98 | 12.605 | 12.68 | 3,696,431 | -1.55% |
| 2026-10-23 | 12.71 | 12.89 | 12.531 | 12.88 | 4,626,502 | +1.50% |
| 2026-10-22 | 12.6 | 13.1 | 12.5 | 12.69 | 6,734,465 | -0.94% |
| 2026-10-21 | 12.9 | 12.965 | 12.68 | 12.81 | 4,032,977 | +1.03% |
| 2026-10-20 | 12.3 | 12.81 | 12.29 | 12.68 | 4,000,185 | +3.26% |
| 2026-10-19 | 13.13 | 13.155 | 12.275 | 12.28 | 8,178,879 | -6.97% |
| 2026-10-16 | 13.67 | 13.71 | 13.2 | 13.2 | 4,516,692 | -3.37% |
| 2026-10-15 | 13.49 | 13.875 | 13.49 | 13.66 | 5,605,931 | +2.09% |
| 2026-10-14 | 13.45 | 13.64 | 13.35 | 13.62 | 5,279,188 | +0.22% |
| 2026-10-13 | 13.93 | 13.98 | 13.412 | 13.59 | 5,319,255 | -1.16% |
| 2026-10-12 | 13.57 | 13.84 | 13.43 | 13.75 | 4,056,440 | +1.18% |
| 2026-10-09 | 13.51 | 13.6 | 13.26 | 13.59 | 3,159,912 | +0.89% |
| 2026-10-08 | 13.19 | 13.5 | 13.155 | 13.47 | 5,650,636 | +1.35% |
| 2026-10-07 | 13.3 | 13.421 | 13.16 | 13.29 | 5,556,412 | -1.48% |
| 2026-10-06 | 13.6 | 13.67 | 13.3 | 13.49 | 5,396,131 | -0.30% |
| 2026-10-05 | 13.57 | 13.725 | 13.46 | 13.53 | 5,049,522 | -0.44% |
| 2026-10-02 | 14.06 | 14.115 | 13.43 | 13.59 | 5,793,158 | -1.59% |
| 2026-10-01 | 13.84 | 13.929 | 13.55 | 13.81 | 5,048,855 | -0.14% |
| 2026-09-30 | 14.13 | 14.23 | 13.805 | 13.83 | 5,142,667 | -1.28% |
| 2026-09-29 | 14.01 | 14.15 | 13.84 | 14.01 | 3,833,070 | +0.21% |
| 2026-09-28 | 13.91 | 14.22 | 13.76 | 13.98 | 4,648,075 | -0.85% |
| 2026-09-25 | 14.16 | 14.202 | 13.83 | 14.1 | 4,936,677 | -0.07% |
| 2026-09-24 | 14.59 | 14.63 | 14.05 | 14.11 | 4,382,641 | -3.36% |
| 2026-09-23 | 14.95 | 14.98 | 14.57 | 14.6 | 3,384,308 | -2.60% |
| 2026-09-22 | 14.85 | 15.05 | 14.82 | 14.99 | 3,185,241 | +1.49% |
| 2026-09-21 | 14.75 | 14.865 | 14.675 | 14.77 | 3,486,590 | +0.61% |
| 2026-09-18 | 14.86 | 14.87 | 14.67 | 14.68 | 9,878,095 | -1.21% |
| 2026-09-17 | 15 | 15.09 | 14.85 | 14.86 | 4,893,553 | +0.34% |
| 2026-09-16 | 15.1 | 15.22 | 14.735 | 14.81 | 5,489,012 | -1.59% |
| 2026-09-15 | 15.3 | 15.34 | 15.04 | 15.05 | 3,560,180 | -1.38% |
| 2026-09-14 | 15.7 | 15.76 | 15.47 | 15.5 | 5,903,631 | -1.90% |
| 2026-09-11 | 15.93 | 16.01 | 15.745 | 15.8 | 4,575,766 | -0.19% |
| 2026-09-10 | 16.1 | 16.163 | 15.77 | 15.83 | 5,303,495 | -2.10% |
| 2026-09-09 | 16.23 | 16.315 | 16.16 | 16.17 | 2,610,942 | -0.37% |
| 2026-09-08 | 16.37 | 16.47 | 16.22 | 16.23 | 3,396,895 | -0.73% |
| 2026-09-04 | 16.115 | 16.42 | 16.04 | 16.35 | 2,949,141 | +1.36% |
| 2026-09-03 | 16.24 | 16.28 | 16.01 | 16.13 | 3,685,792 | -0.12% |
| 2026-09-02 | 16.18 | 16.19 | 16.06 | 16.15 | 3,256,839 | +0.19% |
| 2026-09-01 | 16.13 | 16.2 | 16.065 | 16.12 | 3,327,594 | -0.62% |
| 2026-08-31 | 16.31 | 16.375 | 16.125 | 16.22 | 3,231,962 | -0.61% |
| 2026-08-28 | 16.47 | 16.525 | 16.295 | 16.32 | 3,594,635 | -0.55% |
| 2026-08-27 | 16.17 | 16.44 | 16.16 | 16.41 | 2,703,963 | +1.17% |
| 2026-08-26 | 16.43 | 16.43 | 16.2 | 16.22 | 2,347,604 | -1.10% |
| 2026-08-25 | 16.4 | 16.44 | 16.28 | 16.4 | 2,107,036 | +0.12% |
| 2026-08-24 | 16.34 | 16.39 | 16.235 | 16.38 | 2,609,651 | +0.24% |
| 2026-08-21 | 16.41 | 16.433 | 16.28 | 16.34 | 2,129,162 | +0.12% |
| 2026-08-20 | 16.38 | 16.52 | 16.255 | 16.32 | 2,720,831 | -0.97% |
| 2026-08-19 | 16.45 | 16.54 | 16.36 | 16.48 | 3,155,241 | +0.61% |
| 2026-08-18 | 16.43 | 16.5 | 16.324 | 16.38 | 2,872,233 | -0.49% |
| 2026-08-17 | 16.425 | 16.5 | 16.37 | 16.46 | 3,607,578 | -0.24% |
| 2026-08-14 | 16.75 | 16.87 | 16.725 | 16.74 | 4,427,835 | +0.12% |
| 2026-08-13 | 16.72 | 16.79 | 16.673 | 16.72 | 3,985,647 | +0.48% |
| 2026-08-12 | 16.7 | 16.799 | 16.615 | 16.64 | 4,714,341 | -0.18% |
| 2026-08-11 | 16.55 | 16.755 | 16.51 | 16.67 | 4,013,134 | +0.79% |
| 2026-08-10 | 16.7 | 16.7 | 16.39 | 16.54 | 4,513,304 | -0.84% |
| 2026-08-07 | 16.61 | 16.875 | 16.61 | 16.68 | 4,280,758 | +0.79% |
| 2026-08-06 | 16.62 | 16.68 | 16.48 | 16.55 | 2,215,553 | -0.48% |
| 2026-08-05 | 16.47 | 16.65 | 16.295 | 16.63 | 3,242,126 | +1.22% |
| 2026-08-04 | 16.34 | 16.45 | 16.17 | 16.43 | 2,899,861 | +0.61% |
| 2026-08-03 | 16.48 | 16.625 | 16.33 | 16.33 | 3,756,189 | -0.85% |
| 2026-07-31 | 16.5 | 16.518 | 16.24 | 16.47 | 2,792,368 | +0.12% |
| 2026-07-30 | 16.52 | 16.53 | 16.16 | 16.45 | 2,506,541 | +0.55% |
| 2026-07-29 | 16.37 | 16.6 | 16.29 | 16.36 | 3,123,402 | -0.30% |
| 2026-07-28 | 16.12 | 16.425 | 16.08 | 16.41 | 2,752,985 | +1.23% |
| 2026-07-27 | 16.36 | 16.435 | 16.18 | 16.21 | 3,572,980 | -0.37% |
| 2026-07-24 | 16.21 | 16.435 | 16.2 | 16.27 | 3,904,430 | +0.87% |
| 2026-07-23 | 16.25 | 16.35 | 15.885 | 16.13 | 5,139,833 | -1.53% |
| 2026-07-22 | 16.51 | 16.552 | 16.31 | 16.38 | 3,643,951 | -0.30% |
| 2026-07-21 | 16.45 | 16.63 | 16.38 | 16.43 | 2,937,818 | +0.18% |
| 2026-07-20 | 16.67 | 16.69 | 16.37 | 16.4 | 3,595,061 | -1.26% |
| 2026-07-17 | 17.07 | 17.16 | 16.525 | 16.61 | 5,836,090 | -2.98% |
| 2026-07-16 | 17.25 | 17.35 | 17.11 | 17.12 | 4,706,995 | -1.04% |
| 2026-07-15 | 16.95 | 17.6 | 16.95 | 17.3 | 8,270,733 | +2.55% |
| 2026-07-14 | 17.03 | 17.305 | 16.97 | 17.11 | 7,498,224 | +1.42% |
| 2026-07-13 | 17.06 | 17.06 | 16.82 | 16.87 | 4,583,043 | -1.06% |
| 2026-07-10 | 17.14 | 17.175 | 16.96 | 17.05 | 3,069,345 | -0.23% |
| 2026-07-09 | 16.98 | 17.22 | 16.87 | 17.09 | 3,605,153 | +1.18% |
| 2026-07-08 | 16.98 | 17 | 16.835 | 16.89 | 4,859,356 | -0.53% |
| 2026-07-07 | 17.16 | 17.23 | 16.86 | 16.98 | 4,977,824 | -1.16% |
| 2026-07-06 | 17.1 | 17.24 | 17.03 | 17.18 | 3,430,133 | +0.29% |
| 2026-07-02 | 17.39 | 17.461 | 16.985 | 17.13 | 5,079,814 | -0.70% |
| 2026-07-01 | 17.35 | 17.47 | 17.22 | 17.25 | 3,409,228 | -1.15% |
| 2026-06-30 | 17.34 | 17.645 | 17.25 | 17.45 | 5,021,257 | +0.63% |
| 2026-06-29 | 17.2 | 17.34 | 17.07 | 17.34 | 3,855,381 | +0.46% |
| 2026-06-26 | 17.15 | 17.335 | 17.075 | 17.26 | 6,401,726 | +0.70% |
| 2026-06-25 | 17.03 | 17.17 | 16.95 | 17.14 | 2,700,354 | +1.12% |
| 2026-06-24 | 16.86 | 17.09 | 16.85 | 16.95 | 3,016,040 | +0.89% |
| 2026-06-23 | 16.54 | 16.86 | 16.47 | 16.8 | 2,819,951 | +1.51% |
| 2026-06-22 | 16.7 | 16.8 | 16.52 | 16.55 | 3,067,630 | -1.25% |
| 2026-06-18 | 16.77 | 16.92 | 16.685 | 16.76 | 5,381,681 | +0.48% |
| 2026-06-17 | 17.01 | 17.11 | 16.572 | 16.68 | 4,938,810 | -2.11% |
| 2026-06-16 | 17.03 | 17.23 | 17.005 | 17.04 | 4,498,128 | +0.00% |
| 2026-06-15 | 17 | 17.18 | 16.965 | 17.04 | 3,768,634 | +1.07% |
| 2026-06-12 | 17.21 | 17.22 | 17.08 | 17.1 | 3,638,157 | -0.18% |
| 2026-06-11 | 16.945 | 17.16 | 16.89 | 17.13 | 3,158,009 | +1.78% |
| 2026-06-10 | 17.16 | 17.18 | 16.82 | 16.83 | 3,189,818 | -1.92% |
| 2026-06-09 | 16.8 | 17.18 | 16.8 | 17.16 | 4,013,427 | +2.75% |
| 2026-06-08 | 17.2 | 17.2 | 16.645 | 16.7 | 3,863,396 | -2.40% |
| 2026-06-05 | 17.16 | 17.23 | 17.06 | 17.11 | 2,339,986 | -0.64% |
| 2026-06-04 | 17.17 | 17.285 | 17.16 | 17.22 | 2,471,183 | +0.88% |
| 2026-06-03 | 17.2 | 17.26 | 17.01 | 17.07 | 2,339,434 | -1.10% |
| 2026-06-02 | 17.11 | 17.32 | 17.085 | 17.26 | 2,421,027 | +0.76% |
| 2026-06-01 | 17 | 17.19 | 16.84 | 17.13 | 2,528,636 | -0.12% |
| 2026-05-29 | 17.12 | 17.15 | 17.05 | 17.15 | 3,687,421 | +0.23% |
| 2026-05-28 | 16.91 | 17.135 | 16.875 | 17.11 | 2,405,136 | +0.53% |
| 2026-05-27 | 16.99 | 17.19 | 16.96 | 17.02 | 2,088,812 | +0.59% |
| 2026-05-26 | 16.67 | 16.93 | 16.645 | 16.92 | 2,794,685 | +2.11% |
| 2026-05-22 | 16.77 | 16.9 | 16.56 | 16.57 | 2,298,237 | -0.90% |
| 2026-05-21 | 16.46 | 16.75 | 16.29 | 16.72 | 2,319,829 | +1.52% |
| 2026-05-20 | 16.51 | 16.605 | 16.3 | 16.47 | 3,556,721 | +0.37% |
| 2026-05-19 | 16.25 | 16.615 | 16.12 | 16.41 | 3,143,306 | -0.12% |
| 2026-05-18 | 16.9 | 16.94 | 16.42 | 16.43 | 4,824,055 | -3.24% |
| 2026-05-15 | 17.02 | 17.04 | 16.814 | 16.98 | 2,845,241 | -0.88% |
| 2026-05-14 | 17.52 | 17.53 | 17.37 | 17.37 | 2,852,237 | -0.12% |
| 2026-05-13 | 17.5 | 17.52 | 17.215 | 17.39 | 4,269,928 | -0.97% |