ARMOUR Residential REIT I... (ARR)
NYSE: ARR
· Real-Time Price · USD
14.72
-0.16 (-1.08%)
At close: Aug 19, 2025, 3:59 PM
14.80
0.51%
After-hours: Aug 19, 2025, 06:56 PM EDT
ARR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.02 | 15.14 | 14.87 | 14.88 | 14.88 | -1.20% | 3,011,009 |
| Aug 15, 2025 | 15.08 | 15.12 | 15.00 | 15.06 | 15.06 | -1.50% | 3,370,575 |
| Aug 14, 2025 | 15.30 | 15.33 | 15.21 | 15.29 | 15.05 | -0.84% | 3,918,300 |
| Aug 13, 2025 | 15.17 | 15.45 | 15.11 | 15.42 | 15.18 | 2.25% | 4,236,836 |
| Aug 12, 2025 | 14.95 | 15.20 | 14.92 | 15.08 | 14.84 | 1.34% | 6,822,227 |
| Aug 11, 2025 | 15.65 | 15.66 | 14.85 | 14.88 | 14.65 | -4.74% | 8,352,100 |
| Aug 8, 2025 | 15.84 | 15.87 | 15.62 | 15.62 | 15.37 | -1.26% | 7,146,500 |
| Aug 7, 2025 | 16.00 | 16.15 | 15.82 | 15.82 | 15.57 | -0.50% | 10,454,331 |
| Aug 6, 2025 | 16.33 | 16.35 | 15.90 | 15.90 | 15.65 | -5.36% | 17,902,333 |
| Aug 5, 2025 | 16.85 | 16.90 | 16.68 | 16.80 | 16.54 | 0.00% | 2,315,333 |
| Aug 4, 2025 | 16.45 | 16.82 | 16.43 | 16.80 | 16.54 | 2.56% | 2,453,900 |
| Aug 1, 2025 | 16.42 | 16.51 | 16.27 | 16.38 | 16.12 | 0.43% | 2,770,207 |
| Jul 31, 2025 | 16.40 | 16.44 | 16.28 | 16.31 | 16.05 | -0.73% | 3,015,003 |
| Jul 30, 2025 | 16.68 | 16.70 | 16.41 | 16.43 | 16.17 | -1.56% | 3,360,600 |
| Jul 29, 2025 | 16.61 | 16.74 | 16.56 | 16.69 | 16.43 | 0.36% | 2,279,009 |
| Jul 28, 2025 | 16.79 | 16.87 | 16.52 | 16.63 | 16.37 | -1.36% | 4,007,200 |
| Jul 25, 2025 | 16.69 | 16.86 | 16.61 | 16.86 | 16.60 | 1.02% | 3,135,900 |
| Jul 24, 2025 | 16.49 | 16.88 | 16.35 | 16.69 | 16.43 | -1.18% | 3,689,700 |
| Jul 23, 2025 | 16.71 | 16.89 | 16.68 | 16.89 | 16.62 | 1.26% | 4,001,700 |
| Jul 22, 2025 | 16.36 | 16.70 | 16.29 | 16.68 | 16.42 | 2.27% | 2,673,100 |