Dark

ARR
ARMOUR Residential REIT, Inc.
stock NYSE

At Close

Mar 10, 2026 3:59:57 PM EDT

17.79USD+3.011%(+0.52)3,998,626

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 10, 2026 9:27:30 AM EDT

17.30USD+0.174%(+0.03)6,685

After-hours

Mar 10, 2026 4:50:30 PM EDT

17.78USD-0.056%(-0.01)8,623

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-10	17.3100	17.8761	17.3000	17.8000	+3.069%	3,998,626	0.000%
2026-03-09	17.5000	17.5000	16.5950	17.2700	-2.484%	6,052,680	+3.069%
2026-03-06	17.7600	17.8752	17.6232	17.7100	-1.006%	2,663,934	+0.508%
2026-03-05	17.6900	17.9900	17.6300	17.8900	+0.393%	2,560,067	-0.503%
2026-03-04	17.9700	18.0350	17.7800	17.8200	-0.112%	2,734,009	-0.112%
2026-03-03	17.6000	17.9900	17.4800	17.8400	-0.112%	2,790,494	-0.224%
2026-03-02	17.6500	17.9700	17.4200	17.8600	-0.501%	4,599,121	-0.336%
2026-02-27	18.0300	18.1651	17.9500	17.9500	-0.883%	3,106,575	-0.836%
2026-02-26	18.0000	18.3400	17.9800	18.1100	+0.611%	4,405,340	-1.712%
2026-02-25	18.1800	18.1800	17.7910	18.0000	-0.990%	2,258,395	-1.111%
2026-02-24	18.0300	18.2250	17.8200	18.1800	+0.832%	3,260,832	-2.090%
2026-02-23	17.9200	18.2100	17.8350	18.0300	+0.783%	4,016,885	-1.276%
2026-02-20	17.5500	17.9150	17.5100	17.8900	+1.302%	3,168,495	-0.503%
2026-02-19	17.6900	17.9000	17.3750	17.6600	-0.113%	3,234,040	+0.793%
2026-02-18	17.7900	17.8400	17.5000	17.6800	-0.562%	3,412,475	+0.679%
2026-02-17	18.1200	18.1700	17.6050	17.7800	-2.842%	3,957,135	+0.112%
2026-02-13	18.2100	18.6100	18.0450	18.3000	+0.882%	5,110,143	-2.732%
2026-02-12	17.8300	18.2250	17.7500	18.1400	+2.718%	3,742,309	-1.874%
2026-02-11	17.6600	17.8800	17.6000	17.6600	+0.341%	3,461,443	+0.793%
2026-02-10	17.6000	17.6500	17.3950	17.6000	+0.629%	2,777,002	+1.136%
2026-02-09	17.7000	17.7200	17.0340	17.4900	-1.131%	4,577,889	+1.772%
2026-02-06	17.8100	17.8400	17.6350	17.6900	+0.170%	2,318,144	+0.622%
2026-02-05	17.5000	17.7867	17.5000	17.6600	+0.341%	2,653,412	+0.793%
2026-02-04	17.4000	17.6000	17.2550	17.6000	+1.499%	2,835,079	+1.136%
2026-02-03	17.2600	17.4100	17.0500	17.3400	+1.641%	3,216,296	+2.653%
2026-02-02	17.3400	17.4300	17.0250	17.0600	-1.954%	4,484,279	+4.338%
2026-01-30	18.3500	18.3500	17.2600	17.4000	-5.280%	7,509,503	+2.299%
2026-01-29	18.5800	18.6000	18.1600	18.3700	-0.541%	3,113,747	-3.103%
2026-01-28	18.5600	18.6600	18.4700	18.4700	-0.539%	2,545,852	-3.628%
2026-01-27	18.2950	18.5900	18.2000	18.5700	+1.531%	3,105,161	-4.146%
2026-01-26	18.4000	18.4000	18.0900	18.2900	-0.381%	2,321,429	-2.679%
2026-01-23	18.4200	18.4900	18.2750	18.3600	-0.434%	2,459,644	-3.050%
2026-01-22	18.5800	18.6050	18.4100	18.4400	-0.054%	2,395,157	-3.471%
2026-01-21	18.6000	18.6100	18.1650	18.4500	-0.593%	3,359,796	-3.523%
2026-01-20	18.8000	18.8561	18.4650	18.5600	-2.929%	3,964,812	-4.095%
2026-01-16	18.8700	19.3100	18.8400	19.1200	+1.594%	8,152,158	-6.904%
2026-01-15	18.6000	18.9000	18.3800	18.8200	-0.265%	4,525,264	-5.420%
2026-01-14	18.7200	18.8900	18.4400	18.8700	+1.017%	5,347,070	-5.670%
2026-01-13	18.7000	18.7405	18.5800	18.6800	+0.161%	4,736,297	-4.711%
2026-01-12	18.2000	18.6600	18.0900	18.6500	+3.039%	4,665,357	-4.558%
2026-01-09	18.2000	18.5450	18.0700	18.1000	+0.166%	6,109,143	-1.657%
2026-01-08	18.1500	18.3150	18.0200	18.0700	-0.331%	4,035,566	-1.494%
2026-01-07	18.2500	18.3300	18.0700	18.1300	-0.494%	4,105,267	-1.820%
2026-01-06	18.1700	18.2850	18.0450	18.2200	+0.275%	4,266,416	-2.305%
2026-01-05	18.1400	18.2300	17.8000	18.1700	+0.442%	4,826,895	-2.036%
2026-01-02	17.7000	18.1750	17.5700	18.0900	+2.261%	4,292,607	-1.603%
2025-12-31	17.5500	17.8050	17.5500	17.6900	+0.855%	2,172,112	+0.622%
2025-12-30	17.5400	17.6000	17.4650	17.5400	-0.114%	1,682,524	+1.482%
2025-12-29	17.5500	17.6100	17.4900	17.5600	+0.171%	2,264,021	+1.367%
2025-12-26	17.6500	17.7100	17.4800	17.5300	-0.171%	1,535,448	+1.540%
2025-12-24	17.6000	17.6500	17.4200	17.5600	+0.286%	1,002,930	+1.367%
2025-12-23	17.6900	17.7700	17.4800	17.5100	-1.185%	1,786,461	+1.656%
2025-12-22	17.3900	17.7950	17.3100	17.7200	+1.839%	3,105,886	+0.451%
2025-12-19	17.2100	17.5400	17.1900	17.4000	+1.163%	6,584,218	+2.299%
2025-12-18	17.0400	17.2550	16.9750	17.2000	+1.535%	3,155,005	+3.488%
2025-12-17	16.8800	17.0400	16.7900	16.9400	+0.415%	3,167,070	+5.077%
2025-12-16	17.0300	17.0900	16.8300	16.8700	-0.940%	3,379,546	+5.513%
2025-12-15	16.7800	17.0455	16.7292	17.0300	+0.710%	3,985,491	+4.521%
2025-12-12	17.0500	17.2200	16.9000	16.9100	-0.236%	3,641,511	+5.263%
2025-12-11	16.8200	17.0500	16.7300	16.9500	+0.953%	3,043,426	+5.015%
2025-12-10	16.7500	16.9300	16.7000	16.7900	+0.239%	2,939,039	+6.015%
2025-12-09	17.3600	17.4200	16.7100	16.7500	-3.291%	4,896,639	+6.269%
2025-12-08	17.5800	17.5900	17.2900	17.3200	-1.479%	2,977,646	+2.771%
2025-12-05	17.4500	17.6300	17.3600	17.5800	+0.803%	1,877,104	+1.251%
2025-12-04	17.5300	17.5800	17.4200	17.4400	-0.457%	1,880,485	+2.064%
2025-12-03	17.4100	17.5400	17.3050	17.5200	+1.272%	2,048,081	+1.598%
2025-12-02	17.3000	17.4165	17.2200	17.3000	+0.232%	2,267,905	+2.890%
2025-12-01	17.3800	17.4652	17.1550	17.2600	-1.484%	3,022,575	+3.129%
2025-11-28	17.5200	17.6100	17.4200	17.5200	+0.574%	1,966,533	+1.598%
2025-11-26	17.0500	17.5864	17.0500	17.4200	+2.170%	4,327,605	+2.181%
2025-11-25	16.7800	17.0950	16.7727	17.0500	+1.791%	3,516,500	+4.399%
2025-11-24	16.6700	16.7800	16.6100	16.7500	+0.843%	2,259,385	+6.269%
2025-11-21	16.3450	16.7082	16.3100	16.6100	+1.839%	2,880,802	+7.164%
2025-11-20	16.5200	16.6500	16.2950	16.3100	-0.851%	2,391,542	+9.135%
2025-11-19	16.6400	16.7600	16.4300	16.4500	-1.142%	2,630,437	+8.207%
2025-11-18	16.3700	16.6600	16.2800	16.6400	+1.217%	2,275,988	+6.971%
2025-11-17	16.5000	16.6285	16.3500	16.4400	-1.498%	2,857,727	+8.273%
2025-11-14	16.5600	16.7758	16.4800	16.6900	+0.846%	3,549,165	+6.651%
2025-11-13	16.7700	16.8100	16.5300	16.5500	-1.605%	3,533,063	+7.553%
2025-11-12	17.1000	17.1552	16.7300	16.8200	-1.117%	3,290,792	+5.826%
2025-11-11	16.8500	17.0900	16.8500	17.0100	+1.492%	2,928,852	+4.644%
2025-11-10	16.9100	16.9300	16.7450	16.7600	-0.416%	2,696,842	+6.205%
2025-11-07	16.5500	16.8800	16.5100	16.8300	+1.508%	2,812,999	+5.764%
2025-11-06	16.7500	16.7800	16.5700	16.5800	-0.540%	2,398,004	+7.358%
2025-11-05	16.5000	16.6800	16.4850	16.6700	+1.276%	2,254,106	+6.779%
2025-11-04	16.2300	16.4800	16.2100	16.4600	+0.734%	2,393,750	+8.141%
2025-11-03	16.2500	16.3750	16.0700	16.3400	+0.740%	2,321,768	+8.935%
2025-10-31	16.0150	16.2400	15.8950	16.2200	+1.693%	2,083,964	+9.741%
2025-10-30	16.1700	16.2130	15.8200	15.9500	-1.604%	3,094,540	+11.599%
2025-10-29	16.3300	16.5500	16.1950	16.2100	-0.491%	2,102,917	+9.809%
2025-10-28	16.4000	16.4900	16.2600	16.2900	-0.610%	2,116,423	+9.269%
2025-10-27	16.4900	16.5900	16.2800	16.3900	-0.122%	2,735,781	+8.603%
2025-10-24	16.0100	16.5000	16.0079	16.4100	+2.949%	4,886,169	+8.470%
2025-10-23	15.8500	16.0400	15.6918	15.9400	+1.078%	3,921,544	+11.669%
2025-10-22	15.6800	15.8500	15.5200	15.7700	+0.510%	3,079,557	+12.873%
2025-10-21	15.7500	15.7700	15.5700	15.6900	-0.381%	1,995,644	+13.448%
2025-10-20	15.6800	15.8550	15.6400	15.7500	+0.575%	3,094,232	+13.016%
2025-10-17	15.3600	15.6600	15.3200	15.6600	+1.425%	2,510,444	+13.665%
2025-10-16	15.5700	15.7500	15.4135	15.4400	-0.899%	3,748,609	+15.285%
2025-10-15	15.4400	15.6000	15.2900	15.5800	-0.638%	3,305,217	+14.249%
2025-10-14	15.5900	15.8100	15.5500	15.6800	+0.128%	4,649,874	+13.520%
2025-10-13	15.7500	15.9300	15.4300	15.6600	+0.128%	3,249,886	+13.665%
2025-10-10	15.8300	15.9550	15.5600	15.6400	-0.761%	2,849,380	+13.811%
2025-10-09	15.9000	15.9900	15.7500	15.7600	-0.818%	2,564,264	+12.944%
2025-10-08	15.6600	15.8950	15.6500	15.8900	+1.924%	2,784,267	+12.020%
2025-10-07	15.5000	15.7379	15.4900	15.5900	+0.841%	3,064,056	+14.176%
2025-10-06	15.4800	15.5800	15.4400	15.4600	-0.194%	2,368,708	+15.136%
2025-10-03	15.5600	15.7288	15.4200	15.4900	-0.193%	2,827,854	+14.913%
2025-10-02	15.4100	15.6000	15.2500	15.5200	+0.649%	3,586,062	+14.691%
2025-10-01	15.0100	15.4350	15.0000	15.4200	+3.213%	3,450,343	+15.435%
2025-09-30	14.6900	14.9700	14.6612	14.9400	+1.840%	2,886,611	+19.143%
2025-09-29	14.6000	14.6900	14.4450	14.6700	+0.686%	3,095,737	+21.336%
2025-09-26	14.3500	14.6700	14.3500	14.5700	+1.604%	2,343,837	+22.169%
2025-09-25	14.0400	14.3500	14.0000	14.3400	+1.486%	2,513,546	+24.128%
2025-09-24	14.1800	14.2400	14.0650	14.1300	-0.703%	2,510,580	+25.973%
2025-09-23	14.0200	14.2800	13.9800	14.2300	+1.281%	3,313,142	+25.088%
2025-09-22	14.5700	14.5700	14.0500	14.0500	-3.701%	4,809,623	+26.690%
2025-09-19	14.7500	14.8200	14.4500	14.5900	-1.085%	8,537,621	+22.001%
2025-09-18	15.0250	15.0400	14.7300	14.7500	-1.272%	2,627,756	+20.678%
2025-09-17	14.9000	15.1199	14.8400	14.9400	+0.471%	3,058,681	+19.143%
2025-09-16	15.0600	15.1200	14.8600	14.8700	-1.327%	3,549,515	+19.704%
2025-09-15	15.1200	15.1365	14.9500	15.0700	-1.632%	3,140,882	+18.115%
2025-09-12	15.2800	15.3600	15.1800	15.3200	+0.525%	3,967,218	+16.188%
2025-09-11	15.5000	15.5800	15.2400	15.2400	-1.423%	4,584,511	+16.798%
2025-09-10	15.6300	15.7400	15.3800	15.4600	-1.088%	3,017,062	+15.136%
2025-09-09	15.7100	15.9000	15.5850	15.6300	-0.509%	3,165,520	+13.884%
2025-09-08	15.8700	15.9150	15.6500	15.7100	-0.695%	3,318,882	+13.304%
2025-09-05	15.7700	15.9300	15.7050	15.8200	+1.216%	3,201,838	+12.516%
2025-09-04	15.4800	15.6550	15.4300	15.6300	+1.559%	3,281,844	+13.884%
2025-09-03	15.1100	15.4000	15.1100	15.3900	+1.584%	2,413,028	+15.660%
2025-09-02	15.1500	15.2700	15.0100	15.1500	-1.045%	3,019,056	+17.492%
2025-08-29	15.1200	15.3300	15.0950	15.3100	+1.123%	2,797,286	+16.264%
2025-08-28	15.1600	15.2250	15.1100	15.1400	+0.398%	2,359,776	+17.569%
2025-08-27	15.1400	15.2600	15.0100	15.0800	-0.396%	2,542,156	+18.037%
2025-08-26	15.0000	15.1550	14.9500	15.1400	+0.732%	2,604,914	+17.569%
2025-08-25	15.1700	15.1800	15.0300	15.0300	-1.053%	2,181,401	+18.430%
2025-08-22	14.7700	15.2300	14.7700	15.1900	+3.053%	4,038,426	+17.182%
2025-08-21	14.7400	14.7900	14.6450	14.7400	-0.473%	3,017,053	+20.760%
2025-08-20	14.7300	14.8100	14.6000	14.8100	+0.680%	2,792,078	+20.189%
2025-08-19	14.9200	14.9400	14.6750	14.7100	-1.142%	4,231,499	+21.006%
2025-08-18	15.0200	15.1399	14.8700	14.8800	-1.195%	3,044,765	+19.624%
2025-08-15	15.0800	15.1200	15.0000	15.0600	-1.504%	3,370,575	+18.194%
2025-08-14	15.3000	15.3261	15.2100	15.2900	-0.843%	3,918,284	+16.416%
2025-08-13	15.1700	15.4450	15.1100	15.4200	+2.255%	4,236,836	+15.435%
2025-08-12	14.9500	15.2000	14.9200	15.0800	+1.344%	6,822,227	+18.037%
2025-08-11	15.6500	15.6600	14.8500	14.8800	-4.738%	8,352,061	+19.624%
2025-08-08	15.8400	15.8650	15.6200	15.6200	-1.264%	7,146,478	+13.956%
2025-08-07	16.0000	16.1500	15.8200	15.8200	-0.503%	10,454,331	+12.516%
2025-08-06	16.3300	16.3500	15.8950	15.9000	-5.357%	17,902,333	+11.950%
2025-08-05	16.8500	16.8950	16.6850	16.8000	0.000%	2,315,333	+5.952%
2025-08-04	16.4500	16.8200	16.4300	16.8000	+2.564%	2,453,900	+5.952%
2025-08-01	16.4200	16.5050	16.2700	16.3800	+0.429%	2,770,207	+8.669%
2025-07-31	16.4000	16.4400	16.2800	16.3100	-0.730%	3,015,003	+9.135%
2025-07-30	16.6850	16.7000	16.4100	16.4300	-1.558%	3,360,557	+8.338%
2025-07-29	16.6100	16.7350	16.5550	16.6900	+0.361%	2,279,009	+6.651%
2025-07-28	16.7900	16.8700	16.5200	16.6300	-1.364%	4,007,169	+7.035%
2025-07-25	16.6900	16.8600	16.6100	16.8600	+1.019%	3,135,858	+5.575%
2025-07-24	16.4850	16.8800	16.3500	16.6900	-1.184%	3,689,693	+6.651%
2025-07-23	16.7100	16.8900	16.6850	16.8900	+1.259%	4,001,668	+5.388%
2025-07-22	16.3600	16.7000	16.2850	16.6800	+2.269%	2,673,075	+6.715%
2025-07-21	16.5800	16.6000	16.2700	16.3100	-1.032%	2,566,603	+9.135%
2025-07-18	16.6800	16.7300	16.4200	16.4800	-0.663%	1,778,719	+8.010%
2025-07-17	16.4500	16.7300	16.4350	16.5900	+0.545%	3,767,274	+7.294%
2025-07-16	16.5600	16.5800	16.2600	16.5000	-0.242%	2,199,183	+7.879%
2025-07-15	16.5550	16.6600	16.4200	16.5400	-1.195%	2,724,629	+7.618%
2025-07-14	16.9100	16.9200	16.6123	16.7400	-0.653%	4,069,769	+6.332%
2025-07-11	16.8900	16.9700	16.8300	16.8500	-0.473%	3,145,298	+5.638%
2025-07-10	16.9300	16.9800	16.8600	16.9300	+0.296%	2,358,280	+5.139%
2025-07-09	16.7800	16.9400	16.7400	16.8800	+1.321%	2,494,590	+5.450%
2025-07-08	16.6800	16.7700	16.6300	16.6600	-0.180%	2,288,299	+6.843%
2025-07-07	16.8000	16.9800	16.6246	16.6900	-1.008%	2,841,825	+6.651%
2025-07-03	16.8500	16.9600	16.8051	16.8600	+0.059%	2,039,674	+5.575%
2025-07-02	16.7200	16.8750	16.7200	16.8500	+0.597%	2,594,070	+5.638%
2025-07-01	16.7900	16.8600	16.6400	16.7500	-0.357%	3,442,569	+6.269%
2025-06-30	16.5800	16.8300	16.5200	16.8100	+1.387%	2,500,210	+5.889%
2025-06-27	16.7500	16.7758	16.4300	16.5800	-0.659%	5,807,229	+7.358%
2025-06-26	16.5350	16.7300	16.5350	16.6900	+1.274%	2,319,168	+6.651%
2025-06-25	16.4500	16.6000	16.3700	16.4800	+0.061%	1,347,871	+8.010%
2025-06-24	16.4700	16.5650	16.4299	16.4700	+0.305%	2,199,782	+8.075%
2025-06-23	16.3900	16.4750	16.0700	16.4200	-0.243%	2,004,077	+8.404%
2025-06-20	16.6300	16.7300	16.4500	16.4600	-0.664%	4,815,342	+8.141%
2025-06-18	16.2100	16.6350	16.1600	16.5700	+2.284%	2,070,040	+7.423%
2025-06-17	16.4200	16.4750	16.1900	16.2000	-1.699%	2,033,154	+9.877%
2025-06-16	16.6000	16.7600	16.4650	16.4800	-1.612%	2,113,769	+8.010%
2025-06-13	16.8000	16.9200	16.7500	16.7500	-0.888%	2,485,537	+6.269%
2025-06-12	16.8400	16.9299	16.7400	16.9000	+0.535%	2,371,491	+5.325%
2025-06-11	16.8900	16.9050	16.7200	16.8100	+0.358%	2,139,427	+5.889%
2025-06-10	16.7000	16.7750	16.6000	16.7500	+1.025%	2,257,944	+6.269%
2025-06-09	16.6500	16.7900	16.5700	16.5800	+0.242%	2,835,985	+7.358%
2025-06-06	16.6300	16.6700	16.5100	16.5400	+0.060%	1,710,537	+7.618%
2025-06-05	16.4900	16.6700	16.4400	16.5300	+0.303%	1,756,024	+7.683%
2025-06-04	16.4600	16.5175	16.2700	16.4800	+0.427%	2,016,666	+8.010%
2025-06-03	16.1000	16.5050	16.0100	16.4100	+2.243%	2,481,601	+8.470%
2025-06-02	16.1200	16.1737	15.9850	16.0500	-0.987%	1,621,667	+10.903%
2025-05-30	16.3300	16.3400	16.1100	16.2100	-0.674%	2,383,045	+9.809%
2025-05-29	16.2100	16.3400	16.1500	16.3200	+1.115%	1,532,253	+9.069%
2025-05-28	16.0000	16.2299	15.9650	16.1400	+0.436%	1,616,150	+10.285%
2025-05-27	16.1250	16.1580	15.8646	16.0700	+0.563%	1,796,003	+10.765%
2025-05-23	15.7500	16.0380	15.7100	15.9800	+0.188%	1,735,461	+11.389%
2025-05-22	15.8000	16.0550	15.6050	15.9500	0.000%	1,928,104	+11.599%
2025-05-21	16.5500	16.6380	15.9400	15.9500	-4.605%	2,377,259	+11.599%
2025-05-20	16.7000	16.8750	16.6550	16.7200	-0.358%	2,222,645	+6.459%
2025-05-19	16.6200	16.7900	16.5300	16.7800	-0.178%	2,315,517	+6.079%
2025-05-16	16.7700	16.8600	16.7200	16.8100	+0.298%	2,658,209	+5.889%
2025-05-15	16.6300	16.8500	16.5900	16.7600	-0.357%	2,753,002	+6.205%
2025-05-14	17.0800	17.0944	16.8000	16.8200	-1.175%	3,266,858	+5.826%
2025-05-13	17.0000	17.0800	16.8250	17.0200	+0.354%	2,808,195	+4.583%
2025-05-12	17.2600	17.2600	16.9600	16.9600	+0.653%	3,582,066	+4.953%
2025-05-09	16.9000	16.9799	16.7500	16.8500	+0.059%	1,991,796	+5.638%
2025-05-08	16.6100	16.8600	16.5200	16.8400	+2.247%	2,045,989	+5.701%
2025-05-07	16.1300	16.5450	16.0900	16.4700	+2.298%	1,787,285	+8.075%
2025-05-06	16.1000	16.1450	15.8800	16.1000	-0.371%	1,853,713	+10.559%
2025-05-05	16.1200	16.3300	15.9500	16.1600	-0.370%	1,840,677	+10.149%
2025-05-02	16.4800	16.4900	16.1200	16.2200	-1.098%	3,089,316	+9.741%
2025-05-01	16.5200	16.6400	16.2300	16.4000	-0.425%	2,441,172	+8.537%
2025-04-30	16.5000	16.6000	16.2640	16.4700	-1.081%	2,485,499	+8.075%
2025-04-29	16.4600	16.8100	16.2600	16.6500	+1.401%	3,514,856	+6.907%
2025-04-28	16.1800	16.4900	16.0500	16.4200	+2.689%	3,723,269	+8.404%
2025-04-25	15.3400	16.0000	15.2400	15.9900	+4.510%	3,035,662	+11.320%
2025-04-24	15.1500	15.3350	14.7200	15.3000	+2.823%	2,424,478	+16.340%
2025-04-23	15.1200	15.1700	14.7300	14.8800	+1.224%	2,382,301	+19.624%
2025-04-22	14.2200	14.7100	14.2000	14.7000	+4.403%	2,718,470	+21.088%
2025-04-21	14.1500	14.1600	13.7000	14.0800	-1.538%	3,121,589	+26.420%
2025-04-17	13.9700	14.4350	13.8900	14.3000	+2.362%	2,387,706	+24.476%
2025-04-16	14.1200	14.2200	13.9300	13.9700	-1.827%	3,152,884	+27.416%
2025-04-15	14.1500	14.4500	14.0200	14.2300	-1.386%	2,972,583	+25.088%
2025-04-14	14.2900	14.6458	14.1600	14.4300	+2.413%	4,168,983	+23.354%
2025-04-11	14.1500	14.2950	13.6550	14.0900	-0.424%	4,305,663	+26.331%
2025-04-10	14.9100	14.9930	13.5400	14.1500	-5.980%	4,736,774	+25.795%
2025-04-09	14.0600	15.1200	13.1800	15.0500	+4.805%	6,216,591	+18.272%
2025-04-08	15.0600	15.3100	14.2000	14.3600	-1.778%	5,550,422	+23.955%
2025-04-07	14.4700	15.7553	13.9210	14.6200	-2.986%	5,075,798	+21.751%
2025-04-04	16.1400	16.1500	14.7550	15.0700	-8.110%	5,591,908	+18.115%
2025-04-03	16.3300	16.6308	16.2500	16.4000	-2.031%	2,760,213	+8.537%
2025-04-02	16.9700	17.0600	16.5500	16.7400	-1.703%	3,257,647	+6.332%
2025-04-01	17.1700	17.2300	16.9600	17.0300	-0.409%	1,852,884	+4.521%
2025-03-31	16.8800	17.1400	16.7100	17.1000	+0.293%	2,493,425	+4.094%
2025-03-28	17.6200	17.6325	16.9600	17.0500	-3.015%	3,116,701	+4.399%
2025-03-27	17.6100	17.8550	17.5450	17.5800	-0.227%	2,158,060	+1.251%
2025-03-26	18.1700	18.1942	17.5800	17.6200	-2.974%	4,035,892	+1.022%
2025-03-25	18.6000	18.6400	18.1500	18.1600	-2.050%	2,702,659	-1.982%
2025-03-24	18.6100	18.7500	18.5100	18.5400	+0.054%	2,230,486	-3.991%
2025-03-21	18.6000	18.6900	18.5100	18.5300	-0.483%	6,591,580	-3.940%
2025-03-20	18.6700	18.8000	18.5800	18.6200	-0.321%	1,796,749	-4.404%
2025-03-19	18.8300	18.8800	18.5700	18.6800	-0.638%	2,342,792	-4.711%
2025-03-18	18.6500	18.8350	18.5800	18.8000	+0.427%	2,354,780	-5.319%
2025-03-17	18.5500	18.7800	18.5500	18.7200	-0.426%	2,672,406	-4.915%
2025-03-14	18.6500	18.8700	18.6500	18.8000	+1.184%	3,014,476	-5.319%
2025-03-13	18.6900	18.9000	18.4800	18.5800	+0.054%	2,150,992	-4.198%
2025-03-12	18.5700	18.6700	18.3700	18.5700	+0.487%	2,097,446	-4.146%
2025-03-11	18.9900	19.0700	18.1700	18.4800	-2.686%	4,779,669	-3.680%
2025-03-10	19.0200	19.1900	18.8550	18.9900	-0.105%	4,084,348	-6.266%
2025-03-07	18.6700	19.2100	18.6500	19.0100	+1.930%	4,089,920	-6.365%
2025-03-06	18.6000	18.7400	18.5500	18.6500	-0.214%	1,934,019	-4.558%
2025-03-05	18.5700	18.7600	18.4800	18.6900	+0.755%	1,736,944	-4.762%
2025-03-04	18.5600	18.7390	18.4250	18.5500	-0.536%	2,378,016	-4.043%
2025-03-03	19.1100	19.1300	18.6200	18.6500	-2.100%	3,252,184	-4.558%
2025-02-28	18.9700	19.2300	18.9500	19.0500	+0.369%	2,847,469	-6.562%
2025-02-27	19.0400	19.0800	18.8950	18.9800	-0.367%	1,855,159	-6.217%
2025-02-26	18.8500	19.1600	18.8400	19.0500	+1.115%	2,397,074	-6.562%
2025-02-25	18.7400	18.9500	18.7000	18.8400	+0.534%	4,039,190	-5.520%
2025-02-24	18.8800	18.9000	18.6400	18.7400	-0.794%	2,786,385	-5.016%
2025-02-21	18.9800	19.1200	18.7700	18.8900	-0.264%	3,266,836	-5.770%
2025-02-20	18.9200	19.1150	18.8500	18.9400	-0.105%	3,087,927	-6.019%
2025-02-19	18.8900	19.0400	18.8900	18.9600	+0.053%	3,184,795	-6.118%
2025-02-18	19.0700	19.1700	18.8950	18.9500	-1.199%	3,670,577	-6.069%
2025-02-14	18.9900	19.2500	18.8600	19.1800	-0.156%	3,793,292	-7.195%
2025-02-13	18.8200	19.2400	18.6000	19.2100	+1.586%	3,469,531	-7.340%
2025-02-12	18.9800	19.0600	18.8100	18.9100	-0.787%	3,162,632	-5.870%
2025-02-11	18.9000	19.0900	18.8600	19.0600	+0.847%	1,977,084	-6.611%
2025-02-10	18.8500	18.9350	18.8200	18.9000	+0.478%	1,753,576	-5.820%
2025-02-07	18.8500	18.8760	18.7250	18.8100	-0.371%	1,461,428	-5.369%
2025-02-06	18.9000	18.9550	18.8200	18.8800	+0.266%	1,419,092	-5.720%
2025-02-05	18.8500	19.0000	18.8200	18.8300	+0.106%	1,642,542	-5.470%
2025-02-04	18.8000	18.8500	18.6200	18.8100	+0.320%	1,924,924	-5.369%
2025-02-03	18.5000	18.8750	18.2600	18.7500	-0.372%	2,129,549	-5.067%
2025-01-31	18.8200	19.0200	18.7500	18.8200	+0.213%	3,512,625	-5.420%
2025-01-30	18.6500	18.8650	18.6300	18.7800	+1.459%	2,138,147	-5.218%
2025-01-29	18.6500	18.7200	18.4000	18.5100	-0.216%	1,377,248	-3.836%
2025-01-28	18.6000	18.7199	18.5300	18.5500	-0.749%	2,136,759	-4.043%
2025-01-27	18.5800	18.7400	18.5400	18.6900	+0.972%	2,228,472	-4.762%
2025-01-24	18.5200	18.6300	18.4800	18.5100	+0.162%	1,332,366	-3.836%
2025-01-23	18.6600	18.7500	18.4800	18.4800	-0.912%	1,848,828	-3.680%
2025-01-22	18.6900	18.8100	18.6450	18.6500	-0.798%	2,017,254	-4.558%
2025-01-21	18.6500	18.8500	18.5800	18.8000	+0.750%	2,623,317	-5.319%
2025-01-17	18.5700	18.6600	18.4850	18.6600	+0.974%	1,664,160	-4.609%
2025-01-16	18.0000	18.5100	18.0000	18.4800	+2.212%	2,385,759	-3.680%
2025-01-15	18.1500	18.3100	18.0550	18.0800	+0.166%	2,779,219	-1.549%
2025-01-14	18.2800	18.3800	18.0300	18.0500	-0.551%	3,613,286	-1.385%
2025-01-13	18.3200	18.3400	17.9300	18.1500	-0.928%	2,645,563	-1.928%
2025-01-10	18.6500	18.7600	18.3000	18.3200	-2.553%	2,677,573	-2.838%
2025-01-08	18.8300	18.8300	18.4700	18.8000	-0.529%	2,038,510	-5.319%
2025-01-07	19.0500	19.1400	18.8300	18.9000	-0.579%	1,937,281	-5.820%
2025-01-06	19.2700	19.3350	18.9900	19.0100	-1.349%	2,884,399	-6.365%
2025-01-03	19.0500	19.2700	18.9700	19.2700	+1.581%	1,866,124	-7.628%
2025-01-02	18.9600	19.0900	18.8500	18.9700	+0.583%	1,681,419	-6.168%
2024-12-31	18.6700	18.9200	18.5400	18.8600	+1.452%	1,710,213	-5.620%
2024-12-30	18.6500	18.6600	18.4100	18.5900	-0.535%	2,424,567	-4.250%
2024-12-27	18.6700	18.8300	18.6000	18.6900	+0.054%	1,184,353	-4.762%
2024-12-26	18.7400	18.8500	18.6700	18.6800	-0.902%	1,081,995	-4.711%
2024-12-24	18.6700	18.8500	18.5950	18.8500	+0.856%	680,613	-5.570%
2024-12-23	18.8100	18.9000	18.5000	18.6900	-0.849%	1,315,682	-4.762%
2024-12-20	18.4300	19.2200	18.3700	18.8500	+1.782%	5,948,091	-5.570%
2024-12-19	18.6800	18.9000	18.4750	18.5200	+0.271%	2,138,697	-3.888%
2024-12-18	19.0400	19.2200	18.4501	18.4700	-2.943%	2,175,094	-3.628%
2024-12-17	19.0600	19.2750	18.9700	19.0300	-0.730%	1,985,508	-6.463%
2024-12-16	19.1200	19.3500	19.0350	19.1700	-1.084%	2,156,188	-7.147%
2024-12-13	19.4500	19.4800	19.2800	19.3800	-0.360%	1,670,294	-8.153%
2024-12-12	19.4600	19.5650	19.3650	19.4500	-0.051%	1,288,763	-8.483%
2024-12-11	19.4700	19.5400	19.2850	19.4600	+0.154%	1,448,596	-8.530%
2024-12-10	19.5000	19.6350	19.4200	19.4300	-0.154%	1,331,471	-8.389%
2024-12-09	19.4000	19.6150	19.3600	19.4600	+0.777%	1,505,142	-8.530%
2024-12-06	19.0900	19.3900	19.0550	19.3100	+1.685%	1,745,332	-7.820%
2024-12-05	19.0700	19.1870	18.9400	18.9900	-0.472%	1,673,328	-6.266%
2024-12-04	19.1200	19.2600	19.0300	19.0800	-0.105%	1,314,175	-6.709%
2024-12-03	19.1800	19.2400	19.0200	19.1000	-0.105%	1,288,094	-6.806%
2024-12-02	18.9500	19.1700	18.8300	19.1200	+1.057%	1,447,366	-6.904%
2024-11-29	18.8500	18.9600	18.8100	18.9200	+0.745%	720,549	-5.920%
2024-11-27	18.7800	18.9400	18.7700	18.7800	+0.374%	1,221,035	-5.218%
2024-11-26	18.7900	18.8000	18.5700	18.7100	-0.532%	1,059,324	-4.864%
2024-11-25	18.8300	18.9700	18.8100	18.8100	+0.642%	1,393,794	-5.369%
2024-11-22	18.7000	18.8000	18.6500	18.6900	-0.053%	1,193,571	-4.762%
2024-11-21	18.3900	18.7600	18.3600	18.7000	+1.465%	1,355,849	-4.813%
2024-11-20	18.7600	18.7600	18.2300	18.4300	-2.020%	1,832,818	-3.418%
2024-11-19	18.6500	18.9100	18.6500	18.8100	+0.053%	1,775,354	-5.369%
2024-11-18	18.7500	18.8500	18.4200	18.8000	-0.053%	2,885,289	-5.319%
2024-11-15	18.7900	18.9000	18.5400	18.8100	-0.791%	2,032,536	-5.369%
2024-11-14	19.1300	19.1950	18.9550	18.9600	-0.315%	2,108,468	-6.118%
2024-11-13	19.2800	19.2800	18.9800	19.0200	+0.053%	1,970,160	-6.414%
2024-11-12	19.4000	19.4300	18.9250	19.0100	-2.111%	2,142,054	-6.365%
2024-11-11	19.5000	19.6600	19.3400	19.4200	+0.570%	1,577,600	-8.342%
2024-11-08	19.0300	19.4550	19.0200	19.3100	+1.685%	2,335,713	-7.820%
2024-11-07	18.7800	19.1200	18.7800	18.9900	+1.388%	2,261,993	-6.266%
2024-11-06	18.8500	18.8500	18.1200	18.7300	-0.053%	2,469,969	-4.965%
2024-11-05	18.5900	18.7750	18.4050	18.7400	+0.644%	1,872,345	-5.016%
2024-11-04	18.5000	18.7550	18.3800	18.6200	+0.161%	1,508,522	-4.404%
2024-11-01	18.8400	18.9250	18.5200	18.5900	-0.853%	2,091,781	-4.250%
2024-10-31	18.9200	18.9500	18.7200	18.7500	-1.368%	1,879,802	-5.067%
2024-10-30	19.0600	19.1600	18.9400	19.0100	0.000%	2,045,175	-6.365%
2024-10-29	19.0000	19.0600	18.6000	19.0100	-0.471%	2,279,333	-6.365%
2024-10-28	19.4600	19.4600	18.8300	19.1000	-1.496%	3,004,279	-6.806%
2024-10-25	19.7400	19.7672	19.3900	19.3900	-1.172%	1,652,713	-8.200%
2024-10-24	19.6100	19.7000	19.2300	19.6200	+0.204%	1,844,783	-9.276%
2024-10-23	19.6400	19.7600	19.4250	19.5800	-0.559%	1,554,105	-9.091%
2024-10-22	20.0000	20.0100	19.6100	19.6900	-1.402%	1,264,591	-9.599%
2024-10-21	20.3400	20.3900	19.9500	19.9700	-1.916%	1,009,630	-10.866%
2024-10-18	20.1300	20.3600	20.1000	20.3600	+1.294%	1,055,973	-12.574%
2024-10-17	20.0600	20.2000	20.0050	20.1000	-0.099%	997,896	-11.443%
2024-10-16	19.6900	20.1400	19.6900	20.1200	+2.444%	1,793,043	-11.531%
2024-10-15	19.5900	19.7600	19.5218	19.6400	-0.958%	1,203,241	-9.369%
2024-10-14	19.7500	19.8700	19.6700	19.8300	+0.507%	1,568,035	-10.237%
2024-10-11	19.8000	19.8200	19.6800	19.7300	-0.202%	1,207,972	-9.782%
2024-10-10	19.7000	19.7950	19.5900	19.7700	+0.508%	1,065,915	-9.965%
2024-10-09	19.7000	19.8300	19.5900	19.6700	+0.051%	839,894	-9.507%
2024-10-08	19.5200	19.7650	19.4400	19.6600	+0.769%	1,131,718	-9.461%
2024-10-07	20.0000	20.0000	19.3714	19.5100	-1.265%	1,532,018	-8.765%
2024-10-04	19.9200	19.9800	19.6142	19.7600	-0.554%	1,300,095	-9.919%
2024-10-03	19.9400	19.9650	19.7100	19.8700	-0.401%	1,149,051	-10.418%
2024-10-02	20.0100	20.0500	19.8800	19.9500	-0.050%	1,067,668	-10.777%
2024-10-01	20.4500	20.4599	19.8600	19.9600	-2.157%	1,861,567	-10.822%
2024-09-30	20.5100	20.5950	20.3400	20.4000	-0.536%	1,270,595	-12.745%
2024-09-27	20.5100	20.5850	20.3800	20.5100	+0.836%	935,734	-13.213%
2024-09-26	20.3900	20.4100	20.2199	20.3400	+0.544%	762,529	-12.488%
2024-09-25	20.4900	20.5300	20.2000	20.2300	-1.124%	921,858	-12.012%
2024-09-24	20.2000	20.4800	20.2000	20.4600	+1.740%	855,002	-13.001%
2024-09-23	21.0000	21.0200	20.0900	20.1100	-3.872%	2,141,248	-11.487%
2024-09-20	20.8800	21.0750	20.8350	20.9200	+0.048%	1,730,303	-14.914%
2024-09-19	20.9600	21.0300	20.7050	20.9100	+1.014%	1,501,539	-14.873%
2024-09-18	20.7000	20.9400	20.6100	20.7000	+0.242%	1,377,796	-14.010%
2024-09-17	20.6900	20.7550	20.6050	20.6500	-0.145%	1,476,432	-13.801%

.dark-mode .KFkNLx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KFkNLx{ color: #333333; background-color: white; border: 2px solid #333333; }ARRARMOUR Residential REIT, Inc.stock NYSE

ARR
ARMOUR Residential REIT, Inc.
stock NYSE