ARMOUR Residential REIT, Inc.ARRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.34 | $17.43 | $17.02 | $17.06 | 4.48M |
| 1/30/2026 | $18.35 | $18.35 | $17.26 | $17.40 | 7.51M |
| 1/29/2026 | $18.58 | $18.60 | $18.16 | $18.37 | 3.11M |
| 1/28/2026 | $18.56 | $18.66 | $18.47 | $18.47 | 2.55M |
| 1/27/2026 | $18.30 | $18.59 | $18.20 | $18.57 | 3.11M |
| 1/26/2026 | $18.40 | $18.40 | $18.09 | $18.29 | 2.33M |
| 1/23/2026 | $18.42 | $18.49 | $18.27 | $18.36 | 2.46M |
| 1/22/2026 | $18.58 | $18.61 | $18.41 | $18.44 | 2.40M |
| 1/21/2026 | $18.60 | $18.61 | $18.17 | $18.45 | 3.36M |
| 1/20/2026 | $18.80 | $18.86 | $18.47 | $18.56 | 3.98M |
| 1/16/2026 | $18.87 | $19.31 | $18.84 | $19.12 | 8.16M |
| 1/15/2026 | $18.60 | $18.90 | $18.38 | $18.82 | 4.53M |
| 1/14/2026 | $18.72 | $18.89 | $18.44 | $18.87 | 5.35M |
| 1/13/2026 | $18.70 | $18.74 | $18.58 | $18.68 | 4.74M |
| 1/12/2026 | $18.20 | $18.66 | $18.09 | $18.65 | 4.67M |
| 1/9/2026 | $18.20 | $18.55 | $18.07 | $18.10 | 6.19M |
| 1/8/2026 | $18.15 | $18.32 | $18.02 | $18.07 | 4.04M |
| 1/7/2026 | $18.25 | $18.33 | $18.07 | $18.13 | 4.11M |
| 1/6/2026 | $18.17 | $18.29 | $18.05 | $18.22 | 4.27M |
| 1/5/2026 | $18.14 | $18.23 | $17.80 | $18.17 | 4.83M |
| 1/2/2026 | $17.70 | $18.18 | $17.57 | $18.09 | 4.30M |
| 12/31/2025 | $17.55 | $17.81 | $17.55 | $17.69 | 2.18M |
| 12/30/2025 | $17.54 | $17.60 | $17.47 | $17.54 | 1.69M |
| 12/29/2025 | $17.55 | $17.61 | $17.49 | $17.56 | 2.27M |
| 12/26/2025 | $17.65 | $17.71 | $17.48 | $17.53 | 1.54M |
| 12/24/2025 | $17.60 | $17.65 | $17.42 | $17.56 | 1.00M |
| 12/23/2025 | $17.69 | $17.77 | $17.48 | $17.51 | 1.79M |
| 12/22/2025 | $17.39 | $17.80 | $17.31 | $17.72 | 3.11M |
| 12/19/2025 | $17.21 | $17.54 | $17.19 | $17.40 | 6.59M |
| 12/18/2025 | $17.04 | $17.26 | $16.98 | $17.20 | 3.16M |
| 12/17/2025 | $16.88 | $17.04 | $16.79 | $16.94 | 3.17M |
| 12/16/2025 | $17.03 | $17.09 | $16.83 | $16.87 | 3.38M |
| 12/15/2025 | $16.78 | $17.05 | $16.73 | $17.03 | 3.99M |
| 12/12/2025 | $17.05 | $17.22 | $16.90 | $16.91 | 3.64M |
| 12/11/2025 | $16.82 | $17.05 | $16.73 | $16.95 | 3.05M |
| 12/10/2025 | $16.75 | $16.93 | $16.70 | $16.79 | 2.94M |
| 12/9/2025 | $17.36 | $17.42 | $16.71 | $16.75 | 4.90M |
| 12/8/2025 | $17.58 | $17.59 | $17.29 | $17.32 | 2.98M |
| 12/5/2025 | $17.45 | $17.63 | $17.36 | $17.58 | 1.88M |
| 12/4/2025 | $17.53 | $17.58 | $17.42 | $17.44 | 1.88M |
| 12/3/2025 | $17.41 | $17.54 | $17.31 | $17.52 | 2.05M |
| 12/2/2025 | $17.30 | $17.42 | $17.22 | $17.30 | 2.27M |
| 12/1/2025 | $17.38 | $17.47 | $17.16 | $17.26 | 3.03M |
| 11/28/2025 | $17.52 | $17.61 | $17.42 | $17.52 | 1.97M |
| 11/26/2025 | $17.05 | $17.59 | $17.05 | $17.42 | 4.33M |
| 11/25/2025 | $16.78 | $17.10 | $16.77 | $17.05 | 3.52M |
| 11/24/2025 | $16.67 | $16.78 | $16.61 | $16.75 | 2.26M |
| 11/21/2025 | $16.35 | $16.71 | $16.31 | $16.61 | 2.88M |
| 11/20/2025 | $16.52 | $16.65 | $16.30 | $16.31 | 2.40M |
| 11/19/2025 | $16.64 | $16.76 | $16.43 | $16.45 | 2.63M |
| 11/18/2025 | $16.37 | $16.66 | $16.28 | $16.64 | 2.28M |
| 11/17/2025 | $16.50 | $16.63 | $16.35 | $16.44 | 2.86M |
| 11/14/2025 | $16.56 | $16.78 | $16.48 | $16.69 | 3.55M |
| 11/13/2025 | $16.77 | $16.81 | $16.53 | $16.55 | 3.54M |
| 11/12/2025 | $17.10 | $17.16 | $16.73 | $16.82 | 3.30M |
| 11/11/2025 | $16.85 | $17.09 | $16.85 | $17.01 | 2.93M |
| 11/10/2025 | $16.91 | $16.93 | $16.75 | $16.76 | 2.70M |
| 11/7/2025 | $16.55 | $16.88 | $16.51 | $16.83 | 2.82M |
| 11/6/2025 | $16.75 | $16.78 | $16.57 | $16.58 | 2.40M |
| 11/5/2025 | $16.50 | $16.68 | $16.49 | $16.67 | 2.26M |