ARMOUR Residential REIT, Inc. ARR-PC
17.46 USD -0.40 (-2.26%)
Regular-session close
18.60 +1.14 +6.53%
After hours · Nov 13, 4:00 PM ET
17.40 Day range 18.31
17.46 52-week range 21.86
- YTD
- -16.46%
- 1 year
- -20.13%
ARR-PC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.13 | 18.31 | 17.40 | 17.46 | -0.55 | -3.05% | 47,586 |
| Nov 12, 2026 | 18.51 | 18.45 | 17.99 | 18.01 | -0.50 | -2.70% | 44,228 |
| Nov 11, 2026 | 18.63 | 18.72 | 18.51 | 18.51 | 0.00 | 0.00% | 15,500 |
| Nov 10, 2026 | 18.86 | 18.93 | 18.50 | 18.51 | -0.36 | -1.91% | 26,420 |
| Nov 9, 2026 | 18.80 | 18.88 | 18.83 | 18.87 | -0.04 | -0.21% | 25,111 |
| Nov 6, 2026 | 19.00 | 19.00 | 18.85 | 18.91 | 0.00 | 0.00% | 15,935 |
| Nov 5, 2026 | 19.04 | 19.12 | 18.85 | 18.91 | +0.02 | +0.11% | 18,287 |
| Nov 4, 2026 | 18.91 | 18.92 | 18.67 | 18.89 | +0.17 | +0.91% | 15,286 |
| Nov 3, 2026 | 19.03 | 19.03 | 18.65 | 18.72 | -0.16 | -0.85% | 18,262 |
| Nov 2, 2026 | 18.87 | 18.98 | 18.82 | 18.88 | +0.06 | +0.32% | 13,412 |
| Oct 30, 2026 | 18.65 | 18.91 | 18.64 | 18.82 | +0.21 | +1.13% | 35,567 |
| Oct 29, 2026 | 18.68 | 18.68 | 18.60 | 18.61 | 0.00 | 0.00% | 21,388 |
| Oct 28, 2026 | 18.61 | 18.76 | 18.60 | 18.61 | -0.08 | -0.43% | 27,588 |
| Oct 27, 2026 | 18.84 | 18.84 | 18.67 | 18.69 | -0.05 | -0.27% | 13,984 |
| Oct 26, 2026 | 18.87 | 18.87 | 18.66 | 18.74 | -0.09 | -0.48% | 23,075 |
| Oct 23, 2026 | 18.95 | 18.97 | 18.77 | 18.83 | -0.12 | -0.63% | 16,013 |
| Oct 22, 2026 | 18.91 | 18.99 | 18.87 | 18.95 | -0.01 | -0.05% | 13,426 |
| Oct 21, 2026 | 18.94 | 19.06 | 18.94 | 18.96 | -0.02 | -0.11% | 23,872 |
| Oct 20, 2026 | 18.97 | 19.10 | 18.95 | 18.98 | +0.06 | +0.32% | 17,289 |
| Oct 19, 2026 | 18.93 | 18.97 | 18.74 | 18.92 | -0.10 | -0.53% | 23,485 |
| Oct 16, 2026 | 19.16 | 19.23 | 18.91 | 19.02 | -0.04 | -0.21% | 34,938 |
| Oct 15, 2026 | 19.15 | 19.20 | 19.01 | 19.06 | +0.06 | +0.32% | 15,758 |
| Oct 14, 2026 | 19.32 | 19.37 | 18.83 | 19.00 | -0.32 | -1.66% | 44,564 |
| Oct 13, 2026 | 19.37 | 19.45 | 19.20 | 19.32 | +0.09 | +0.47% | 28,052 |
| Oct 12, 2026 | 19.20 | 19.44 | 19.11 | 19.23 | +0.04 | +0.21% | 12,454 |
| Oct 9, 2026 | 19.16 | 19.45 | 19.11 | 19.19 | -0.01 | -0.05% | 12,903 |
| Oct 8, 2026 | 19.50 | 19.50 | 19.12 | 19.20 | 0.00 | 0.00% | 18,336 |
| Oct 7, 2026 | 19.34 | 19.43 | 19.11 | 19.20 | -0.14 | -0.72% | 27,601 |
| Oct 6, 2026 | 19.16 | 19.50 | 19.16 | 19.34 | +0.19 | +0.99% | 12,951 |
| Oct 5, 2026 | 19.38 | 19.67 | 19.10 | 19.15 | -0.24 | -1.24% | 22,441 |
| Oct 2, 2026 | 19.53 | 19.75 | 19.30 | 19.39 | -0.14 | -0.72% | 25,880 |
| Oct 1, 2026 | 19.40 | 19.64 | 19.36 | 19.53 | +0.03 | +0.15% | 26,898 |
| Sep 30, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | +0.30 | +1.56% | 36,935 |
| Sep 29, 2026 | 19.10 | 19.26 | 18.95 | 19.20 | +0.10 | +0.52% | 20,370 |
| Sep 28, 2026 | 19.66 | 19.66 | 18.74 | 19.10 | -0.50 | -2.55% | 63,696 |
| Sep 25, 2026 | 19.85 | 20.00 | 19.60 | 19.60 | -0.27 | -1.36% | 17,273 |
| Sep 24, 2026 | 20.23 | 20.23 | 19.84 | 19.87 | -0.20 | -1.00% | 22,645 |
| Sep 23, 2026 | 20.00 | 20.23 | 20.00 | 20.07 | +0.03 | +0.15% | 14,592 |
| Sep 22, 2026 | 20.00 | 20.15 | 20.00 | 20.04 | 0.00 | 0.00% | 5,322 |
| Sep 21, 2026 | 20.29 | 20.30 | 20.00 | 20.04 | -0.24 | -1.18% | 15,752 |
| Sep 18, 2026 | 20.32 | 20.39 | 20.28 | 20.28 | -0.03 | -0.15% | 12,009 |
| Sep 17, 2026 | 20.34 | 20.40 | 20.29 | 20.31 | -0.05 | -0.25% | 19,240 |
| Sep 16, 2026 | 20.32 | 20.39 | 20.31 | 20.36 | +0.04 | +0.20% | 4,172 |
| Sep 15, 2026 | 20.40 | 20.50 | 20.30 | 20.32 | -0.17 | -0.83% | 11,831 |
| Sep 14, 2026 | 20.55 | 20.61 | 20.46 | 20.49 | -0.02 | -0.10% | 13,073 |
| Sep 11, 2026 | 20.57 | 20.68 | 20.40 | 20.51 | +0.06 | +0.29% | 11,059 |
| Sep 10, 2026 | 20.56 | 20.62 | 20.45 | 20.45 | -0.07 | -0.34% | 22,712 |
| Sep 9, 2026 | 20.53 | 20.61 | 20.52 | 20.52 | -0.01 | -0.05% | 24,037 |
| Sep 8, 2026 | 20.57 | 20.57 | 20.50 | 20.53 | -0.04 | -0.19% | 15,965 |
| Sep 4, 2026 | 20.65 | 20.66 | 20.57 | 20.57 | -0.05 | -0.24% | 11,363 |
| Sep 3, 2026 | 20.67 | 20.68 | 20.61 | 20.62 | -0.04 | -0.19% | 10,238 |
| Sep 2, 2026 | 20.70 | 20.70 | 20.62 | 20.66 | -0.02 | -0.10% | 13,288 |
| Sep 1, 2026 | 20.68 | 20.70 | 20.65 | 20.68 | 0.00 | 0.00% | 14,354 |
| Aug 31, 2026 | 20.70 | 20.76 | 20.60 | 20.68 | -0.04 | -0.19% | 38,103 |
| Aug 28, 2026 | 20.74 | 20.78 | 20.72 | 20.72 | -0.01 | -0.05% | 7,316 |
| Aug 27, 2026 | 20.75 | 20.82 | 20.71 | 20.73 | +0.02 | +0.10% | 13,426 |
| Aug 26, 2026 | 20.80 | 20.81 | 20.70 | 20.71 | -0.09 | -0.43% | 28,694 |
| Aug 25, 2026 | 20.81 | 20.81 | 20.78 | 20.80 | -0.02 | -0.10% | 11,217 |
| Aug 24, 2026 | 20.87 | 20.90 | 20.80 | 20.82 | -0.09 | -0.43% | 14,899 |
| Aug 21, 2026 | 20.87 | 20.92 | 20.87 | 20.91 | -0.01 | -0.05% | 5,444 |
| Aug 20, 2026 | 20.96 | 20.96 | 20.92 | 20.92 | -0.01 | -0.05% | 4,260 |
| Aug 19, 2026 | 20.90 | 20.96 | 20.84 | 20.93 | +0.09 | +0.43% | 10,512 |
| Aug 18, 2026 | 20.88 | 20.88 | 20.83 | 20.84 | -0.03 | -0.14% | 14,638 |
| Aug 17, 2026 | 20.85 | 20.89 | 20.83 | 20.87 | +0.02 | +0.10% | 8,438 |
| Aug 14, 2026 | 20.85 | 20.94 | 20.80 | 20.85 | -0.16 | -0.76% | 23,534 |
65 days, newest first. Daily bars as drawn on the ARR-PC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.