16.05
price down icon0.99%   -0.16
pre-market  Pre-market:  16.00   -0.05   -0.31%
loading

Armour Residential Reit Inc Stock (ARR) Price History

The historical daily chart and data for Armour Residential Reit Inc stock (ARR), adjusted for splits and dividends, show that the latest closing stock price as of June 02, 2025, is $16.05.
  • Armour Residential Reit Inc all-time high stock price is $35.68, occurred on June 09, 2014.
  • The lowest Armour Residential Reit Inc stock price recorded was $4.125 on September 28, 2023. Since then, Armour Residential Reit Inc's stock price has risen over 289.09% to $16.05 now.
  • The 52-week high stock price for ARR is $21.93, representing a 36.64% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for ARR is $13.18, indicating a -17.88% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Armour Residential Reit Inc (ARR) stock in the beginning of 2024 was $10.04. The stock closed the year at $5.63, a loss of over -43.92% for the year.
The table below shows more information about ARR historical price data:
Date High Low High - Low Volume % Change
Jun 02, 2025 $16.17 $15.98 $0.1887 1,620,232.0 -0.99%
May 30, 2025 $16.34 $16.11 $0.23 2,378,808.0 -0.67%
May 29, 2025 $16.34 $16.15 $0.19 1,527,592.0 +1.12%
May 28, 2025 $16.23 $15.96 $0.2649 1,615,187.0 +0.44%
May 27, 2025 $16.16 $15.86 $0.2934 1,794,580.0 +0.56%
May 23, 2025 $16.04 $15.71 $0.328 1,735,172.0 +0.19%
May 22, 2025 $16.05 $15.61 $0.45 1,925,512.0 +0.00%
May 21, 2025 $16.64 $15.94 $0.698 2,372,688.0 -4.61%
May 20, 2025 $16.88 $16.66 $0.22 2,222,160.0 -0.36%
May 19, 2025 $16.79 $16.53 $0.26 2,303,741.0 -0.18%
May 16, 2025 $16.86 $16.72 $0.14 2,654,421.0 +0.30%
May 15, 2025 $16.85 $16.59 $0.26 2,751,288.0 -0.36%
May 14, 2025 $17.09 $16.80 $0.2944 3,226,138.0 -1.18%
May 13, 2025 $17.08 $16.82 $0.255 2,796,783.0 +0.35%
May 12, 2025 $17.26 $16.96 $0.30 3,580,000.0 +0.65%
May 09, 2025 $16.98 $16.75 $0.2299 1,990,345.0 +0.06%
May 08, 2025 $16.86 $16.52 $0.34 2,042,307.0 +2.25%
May 07, 2025 $16.55 $16.09 $0.455 1,785,223.0 +2.30%
May 06, 2025 $16.14 $15.88 $0.265 1,851,048.0 -0.37%

Armour Residential Reit Inc Stock (ARR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Armour Residential Reit Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Armour Residential Reit Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Armour Residential Reit Inc Stock (ARR) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $16.17 $15.98 $0.1887 3,240,464.0 -0.99%
May, 2025 $17.26 $15.61 $1.66 47,916,292.0 -1.58%
Apr, 2025 $17.23 $13.18 $4.05 74,138,730.0 -3.68%
Mar, 2025 $19.21 $16.71 $2.50 60,051,922.0 -10.24%
Feb, 2025 $19.25 $18.26 $0.99 49,616,013.0 +1.22%
Jan, 2025 $19.34 $17.93 $1.41 45,261,784.0 -0.21%

Armour Residential Reit Inc Stock (ARR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $19.64 $18.37 $1.27 35,595,084.0 -1.74%
Nov, 2024 $19.66 $18.12 $1.54 35,723,437.0 +0.91%
Oct, 2024 $20.46 $18.60 $1.86 34,225,214.0 -8.09%
Sep, 2024 $21.07 $20.09 $0.985 24,296,816.0 -0.24%
Aug, 2024 $20.69 $19.17 $1.52 22,787,684.0 +1.24%
Jul, 2024 $21.93 $19.01 $2.92 26,679,069.0 +4.23%
Jun, 2024 $19.82 $19.02 $0.80 16,374,651.0 +0.21%
May, 2024 $19.50 $18.15 $1.35 18,088,505.0 +6.44%
Apr, 2024 $19.85 $17.35 $2.50 26,185,755.0 -8.09%
Mar, 2024 $20.05 $18.52 $1.53 21,869,419.0 -0.15%
Feb, 2024 $19.84 $18.03 $1.80 23,174,776.0 +3.94%
Jan, 2024 $20.32 $18.26 $2.07 25,348,573.0 -1.40%

Armour Residential Reit Inc Stock (ARR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $20.07 $17.53 $2.54 34,517,889.0 +9.77%
Nov, 2023 $17.91 $14.53 $3.38 29,897,260.0 +20.80%
Oct, 2023 $21.16 $13.31 $7.85 48,293,011.0 +242.82%
Sep, 2023 $4.97 $4.12 $0.845 149,612,165.0 -13.44%
Aug, 2023 $5.17 $4.56 $0.61 160,419,631.0 -3.91%
Jul, 2023 $5.38 $4.97 $0.41 176,511,293.0 -4.13%
Jun, 2023 $5.40 $5.02 $0.38 124,051,638.0 +6.18%
May, 2023 $5.18 $4.48 $0.70 111,786,737.0 -1.57%
Apr, 2023 $5.42 $4.98 $0.435 79,513,502.0 -2.86%
Mar, 2023 $5.48 $4.72 $0.7601 153,262,965.0 -3.31%
Feb, 2023 $6.67 $5.41 $1.26 151,847,834.0 -13.54%
Jan, 2023 $6.33 $5.61 $0.7111 119,587,680.0 +11.55%
$10.38
price down icon 1.33%
reit_mortgage DX
$11.89
price down icon 1.25%
reit_mortgage ARI
$9.73
price down icon 1.02%
reit_mortgage ABR
$9.45
price down icon 1.36%
$18.57
price down icon 1.69%
Cap:     |  Volume (24h):