ARMOUR Residential REIT I... (ARR)
NYSE: ARR
· Real-Time Price · USD
15.63
-0.08 (-0.51%)
At close: Sep 09, 2025, 3:59 PM
15.70
0.42%
After-hours: Sep 09, 2025, 07:56 PM EDT
ARR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.87 | 15.92 | 15.65 | 15.71 | 15.71 | -0.70% | 3,243,676 |
| Sep 5, 2025 | 15.77 | 15.93 | 15.71 | 15.82 | 15.82 | 1.22% | 3,201,838 |
| Sep 4, 2025 | 15.48 | 15.66 | 15.43 | 15.63 | 15.63 | 1.56% | 3,281,844 |
| Sep 3, 2025 | 15.11 | 15.40 | 15.11 | 15.39 | 15.39 | 1.58% | 2,413,028 |
| Sep 2, 2025 | 15.15 | 15.27 | 15.01 | 15.15 | 15.15 | -1.05% | 3,019,100 |
| Aug 29, 2025 | 15.12 | 15.33 | 15.10 | 15.31 | 15.31 | 1.12% | 2,797,300 |
| Aug 28, 2025 | 15.16 | 15.23 | 15.11 | 15.14 | 15.14 | 0.40% | 2,359,800 |
| Aug 27, 2025 | 15.14 | 15.26 | 15.01 | 15.08 | 15.08 | -0.40% | 2,542,200 |
| Aug 26, 2025 | 15.00 | 15.16 | 14.95 | 15.14 | 15.14 | 0.73% | 2,604,914 |
| Aug 25, 2025 | 15.17 | 15.18 | 15.03 | 15.03 | 15.03 | -1.05% | 2,181,401 |
| Aug 22, 2025 | 14.77 | 15.23 | 14.77 | 15.19 | 15.19 | 3.05% | 4,038,426 |
| Aug 21, 2025 | 14.74 | 14.79 | 14.65 | 14.74 | 14.74 | -0.47% | 3,017,100 |
| Aug 20, 2025 | 14.73 | 14.81 | 14.60 | 14.81 | 14.81 | 0.68% | 2,792,100 |
| Aug 19, 2025 | 14.92 | 14.94 | 14.68 | 14.71 | 14.71 | -1.14% | 4,231,500 |
| Aug 18, 2025 | 15.02 | 15.14 | 14.87 | 14.88 | 14.88 | -1.20% | 3,044,800 |
| Aug 15, 2025 | 15.08 | 15.12 | 15.00 | 15.06 | 15.06 | -1.50% | 3,370,600 |
| 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 |