ARMOUR Residential REIT Inc (ARR) Historical Stock Data

17.51 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ARR is up 0.09% a day on average. There have been 18 days where ARMOUR Residential REIT Inc closed green and 12 days where ARR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	17.69	17.51	↓$0.18 (-1.02%)	17.48	17.77	1.79M
2025-12-22	17.39	17.72	↑$0.33 (1.90%)	17.31	17.80	3.11M
2025-12-19	17.21	17.40	↑$0.19 (1.10%)	17.19	17.54	6.59M
2025-12-18	17.04	17.20	↑$0.16 (0.94%)	16.98	17.26	3.16M
2025-12-17	16.88	16.94	↑$0.06 (0.36%)	16.79	17.04	3.17M
2025-12-16	17.03	16.87	↓$0.16 (-0.94%)	16.83	17.09	3.38M
2025-12-15	16.78	17.03	↑$0.25 (1.49%)	16.73	17.05	3.99M
2025-12-12	17.05	16.91	↓$0.14 (-0.82%)	16.90	17.22	3.64M
2025-12-11	16.82	16.95	↑$0.13 (0.77%)	16.73	17.05	3.05M
2025-12-10	16.75	16.79	↑$0.04 (0.24%)	16.70	16.93	2.94M
2025-12-09	17.36	16.75	↓$0.61 (-3.51%)	16.71	17.42	4.90M
2025-12-08	17.58	17.32	↓$0.26 (-1.48%)	17.29	17.59	2.98M
2025-12-05	17.45	17.58	↑$0.13 (0.74%)	17.36	17.63	1.88M
2025-12-04	17.53	17.44	↓$0.09 (-0.51%)	17.42	17.58	1.88M
2025-12-03	17.41	17.52	↑$0.11 (0.63%)	17.31	17.54	2.05M
2025-12-02	17.30	17.30	↑$0.00 (0.00%)	17.22	17.42	2.27M
2025-12-01	17.38	17.26	↓$0.12 (-0.69%)	17.16	17.47	3.02M
2025-11-28	17.52	17.52	↑$0.00 (0.00%)	17.42	17.61	1.97M
2025-11-26	17.05	17.42	↑$0.37 (2.17%)	17.05	17.59	4.33M
2025-11-25	16.78	17.05	↑$0.27 (1.61%)	16.77	17.10	3.52M
2025-11-24	16.67	16.75	↑$0.08 (0.48%)	16.61	16.78	2.26M
2025-11-21	16.35	16.61	↑$0.27 (1.62%)	16.31	16.71	2.88M
2025-11-20	16.52	16.31	↓$0.21 (-1.27%)	16.30	16.65	2.40M
2025-11-19	16.64	16.45	↓$0.19 (-1.14%)	16.45	16.76	2.39M
2025-11-18	16.37	16.64	↑$0.27 (1.65%)	16.28	16.66	2.28M
2025-11-17	16.50	16.44	↓$0.06 (-0.36%)	16.35	16.63	2.85M
2025-11-14	16.56	16.69	↑$0.13 (0.79%)	16.48	16.78	3.54M
2025-11-13	16.77	16.55	↓$0.22 (-1.31%)	16.53	16.81	3.54M
2025-11-12	17.10	16.82	↓$0.28 (-1.64%)	16.73	17.16	3.30M
2025-11-11	16.85	17.01	↑$0.16 (0.95%)	16.85	17.09	2.93M