ARMOUR Residential REIT I...

NYSE: ARR · Real-Time Price · USD
15.29
-0.13 (-0.84%)
At close: Aug 14, 2025, 3:59 PM
15.14
-1.01%
Pre-market: Aug 15, 2025, 04:15 AM EDT

ARR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 15.30 15.33 15.21 15.29 15.29 -0.84% 3,885,879
Aug 13, 2025 15.17 15.45 15.11 15.42 15.42 2.25% 4,236,836
Aug 12, 2025 14.95 15.20 14.92 15.08 15.08 1.34% 6,822,227
Aug 11, 2025 15.65 15.66 14.85 14.88 14.88 -4.74% 8,352,100
Aug 8, 2025 15.84 15.87 15.62 15.62 15.62 -1.26% 7,146,500
Aug 7, 2025 16.00 16.15 15.82 15.82 15.82 -0.50% 10,454,331
Aug 6, 2025 16.33 16.35 15.90 15.90 15.90 -5.36% 17,902,333
Aug 5, 2025 16.85 16.90 16.68 16.80 16.80 0.00% 2,315,333
Aug 4, 2025 16.45 16.82 16.43 16.80 16.80 2.56% 2,453,900
Aug 1, 2025 16.42 16.51 16.27 16.38 16.38 0.43% 2,770,207
Jul 31, 2025 16.40 16.44 16.28 16.31 16.31 -0.73% 3,015,003
Jul 30, 2025 16.68 16.70 16.41 16.43 16.43 -1.56% 3,360,600
Jul 29, 2025 16.61 16.74 16.56 16.69 16.69 0.36% 2,279,009
Jul 28, 2025 16.79 16.87 16.52 16.63 16.63 -1.36% 4,007,200
Jul 25, 2025 16.69 16.86 16.61 16.86 16.86 1.02% 3,135,900
Jul 24, 2025 16.49 16.88 16.35 16.69 16.69 -1.18% 3,689,700
Jul 23, 2025 16.71 16.89 16.68 16.89 16.89 1.26% 4,001,700
Jul 22, 2025 16.36 16.70 16.29 16.68 16.68 2.27% 2,673,100
Jul 21, 2025 16.58 16.60 16.27 16.31 16.31 -1.03% 2,566,603
Jul 18, 2025 16.68 16.73 16.42 16.48 16.48 -0.66% 1,778,719