Comparing Back to the side-by-side chart ↗
ARMOUR Residential REIT Inc (ARR) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.67 | 13.71 | 13.20 | 13.20 | -3.37% | 4,526,500 |
| 2026-10-15 | 13.49 | 13.88 | 13.49 | 13.66 | +0.29% | 5,689,600 |
| 2026-10-14 | 13.45 | 13.64 | 13.35 | 13.62 | +0.22% | 5,334,100 |
| 2026-10-13 | 13.93 | 13.98 | 13.41 | 13.59 | -1.16% | 5,319,300 |
| 2026-10-12 | 13.57 | 13.84 | 13.43 | 13.75 | +1.18% | 4,053,700 |
| 2026-10-09 | 13.51 | 13.60 | 13.26 | 13.59 | +0.89% | 3,158,800 |
| 2026-10-08 | 13.19 | 13.50 | 13.16 | 13.47 | +1.35% | 5,646,600 |
| 2026-10-07 | 13.30 | 13.42 | 13.16 | 13.29 | -1.48% | 5,549,900 |
| 2026-10-06 | 13.60 | 13.67 | 13.30 | 13.49 | -0.30% | 5,395,500 |
| 2026-10-05 | 13.57 | 13.73 | 13.46 | 13.53 | -0.44% | 5,048,600 |
| 2026-10-02 | 14.06 | 14.12 | 13.43 | 13.59 | -1.59% | 5,790,100 |
| 2026-10-01 | 13.84 | 13.93 | 13.55 | 13.81 | -0.14% | 5,041,100 |
| 2026-09-30 | 14.13 | 14.23 | 13.81 | 13.83 | -1.28% | 5,134,200 |
| 2026-09-29 | 14.01 | 14.15 | 13.84 | 14.01 | +0.21% | 3,830,400 |
| 2026-09-28 | 13.91 | 14.22 | 13.76 | 13.98 | -0.85% | 4,646,100 |
| 2026-09-25 | 14.16 | 14.20 | 13.83 | 14.10 | -0.07% | 4,930,900 |
| 2026-09-24 | 14.59 | 14.63 | 14.05 | 14.11 | -3.36% | 4,380,700 |
| 2026-09-23 | 14.95 | 14.98 | 14.57 | 14.60 | -2.60% | 3,382,900 |
| 2026-09-22 | 14.85 | 15.05 | 14.82 | 14.99 | +1.49% | 3,181,700 |
| 2026-09-21 | 14.75 | 14.87 | 14.68 | 14.77 | +0.61% | 3,485,100 |
| 2026-09-18 | 14.86 | 14.87 | 14.67 | 14.68 | -1.21% | 9,873,100 |
| 2026-09-17 | 15.00 | 15.09 | 14.85 | 14.86 | +0.34% | 4,893,600 |
| 2026-09-16 | 15.10 | 15.22 | 14.74 | 14.81 | -1.59% | 5,489,000 |
| 2026-09-15 | 15.30 | 15.34 | 15.04 | 15.05 | -2.90% | 3,555,800 |
| 2026-09-14 | 15.70 | 15.76 | 15.47 | 15.50 | -1.90% | 5,903,600 |
| 2026-09-11 | 15.93 | 16.01 | 15.75 | 15.80 | -0.19% | 4,570,500 |
| 2026-09-10 | 16.10 | 16.16 | 15.77 | 15.83 | -2.10% | 5,298,000 |
| 2026-09-09 | 16.23 | 16.32 | 16.16 | 16.17 | -0.37% | 2,608,000 |
| 2026-09-08 | 16.37 | 16.47 | 16.22 | 16.23 | -0.73% | 3,395,700 |
| 2026-09-04 | 16.12 | 16.42 | 16.04 | 16.35 | +1.36% | 2,948,800 |
| 2026-09-03 | 16.24 | 16.28 | 16.01 | 16.13 | -0.12% | 3,684,300 |
| 2026-09-02 | 16.18 | 16.19 | 16.06 | 16.15 | +0.19% | 3,256,500 |
| 2026-09-01 | 16.13 | 16.20 | 16.07 | 16.12 | -0.62% | 3,326,900 |
| 2026-08-31 | 16.31 | 16.38 | 16.13 | 16.22 | -0.61% | 3,225,900 |
| 2026-08-28 | 16.47 | 16.53 | 16.30 | 16.32 | -0.55% | 3,590,700 |
| 2026-08-27 | 16.17 | 16.44 | 16.16 | 16.41 | +1.17% | 2,703,600 |
| 2026-08-26 | 16.43 | 16.43 | 16.20 | 16.22 | -1.10% | 2,344,800 |
| 2026-08-25 | 16.40 | 16.44 | 16.28 | 16.40 | +0.12% | 2,106,600 |
| 2026-08-24 | 16.34 | 16.39 | 16.24 | 16.38 | +0.24% | 2,607,100 |
| 2026-08-21 | 16.41 | 16.43 | 16.28 | 16.34 | +0.12% | 2,124,000 |
| 2026-08-20 | 16.38 | 16.52 | 16.26 | 16.32 | -0.97% | 2,720,400 |
| 2026-08-19 | 16.45 | 16.54 | 16.36 | 16.48 | +0.61% | 3,155,200 |
| 2026-08-18 | 16.43 | 16.50 | 16.32 | 16.38 | -0.49% | 2,872,200 |
| 2026-08-17 | 16.43 | 16.50 | 16.37 | 16.46 | -1.67% | 3,607,200 |
| 2026-08-14 | 16.75 | 16.87 | 16.73 | 16.74 | +0.12% | 4,427,800 |
| 2026-08-13 | 16.72 | 16.79 | 16.67 | 16.72 | +0.48% | 3,985,600 |
| 2026-08-12 | 16.70 | 16.80 | 16.62 | 16.64 | -0.18% | 4,714,300 |
| 2026-08-11 | 16.55 | 16.76 | 16.51 | 16.67 | +0.79% | 4,013,100 |
| 2026-08-10 | 16.70 | 16.70 | 16.39 | 16.54 | -0.84% | 4,513,300 |
| 2026-08-07 | 16.61 | 16.88 | 16.61 | 16.68 | +0.79% | 4,280,800 |
| 2026-08-06 | 16.62 | 16.68 | 16.48 | 16.55 | -0.48% | 2,215,600 |
| 2026-08-05 | 16.47 | 16.65 | 16.30 | 16.63 | +1.22% | 3,241,900 |
| 2026-08-04 | 16.34 | 16.45 | 16.17 | 16.43 | +0.61% | 2,899,900 |
| 2026-08-03 | 16.48 | 16.63 | 16.33 | 16.33 | -0.85% | 3,756,200 |
| 2026-07-31 | 16.50 | 16.52 | 16.24 | 16.47 | +0.12% | 2,792,400 |
| 2026-07-30 | 16.52 | 16.53 | 16.16 | 16.45 | +0.55% | 2,505,400 |
| 2026-07-29 | 16.37 | 16.60 | 16.29 | 16.36 | -0.30% | 3,122,700 |
| 2026-07-28 | 16.12 | 16.43 | 16.08 | 16.41 | +1.23% | 2,753,000 |
| 2026-07-27 | 16.36 | 16.44 | 16.18 | 16.21 | -0.37% | 3,571,100 |
| 2026-07-24 | 16.21 | 16.44 | 16.20 | 16.27 | +0.87% | 3,904,400 |
| 2026-07-23 | 16.25 | 16.35 | 15.89 | 16.13 | -1.53% | 5,139,800 |
| 2026-07-22 | 16.51 | 16.55 | 16.31 | 16.38 | -0.30% | 3,644,000 |
| 2026-07-21 | 16.45 | 16.63 | 16.38 | 16.43 | +0.18% | 2,937,800 |
| 2026-07-20 | 16.67 | 16.69 | 16.37 | 16.40 | -1.26% | 3,595,100 |
| 2026-07-17 | 17.07 | 17.16 | 16.53 | 16.61 | -2.98% | 5,836,100 |
| 2026-07-16 | 17.25 | 17.35 | 17.11 | 17.12 | -1.04% | 4,707,000 |
| 2026-07-15 | 16.95 | 17.60 | 16.95 | 17.30 | +1.11% | 8,270,700 |
| 2026-07-14 | 17.03 | 17.31 | 16.97 | 17.11 | +1.42% | 7,498,200 |
| 2026-07-13 | 17.06 | 17.06 | 16.82 | 16.87 | -1.06% | 4,583,000 |
| 2026-07-10 | 17.14 | 17.18 | 16.96 | 17.05 | -0.23% | 3,069,300 |
| 2026-07-09 | 16.98 | 17.22 | 16.87 | 17.09 | +1.18% | 3,605,200 |
| 2026-07-08 | 16.98 | 17.00 | 16.84 | 16.89 | -0.53% | 4,859,400 |
| 2026-07-07 | 17.16 | 17.23 | 16.86 | 16.98 | -1.16% | 4,977,800 |
| 2026-07-06 | 17.10 | 17.24 | 17.03 | 17.18 | +0.29% | 3,429,900 |
| 2026-07-02 | 17.39 | 17.46 | 16.99 | 17.13 | -0.70% | 5,076,000 |
| 2026-07-01 | 17.35 | 17.47 | 17.22 | 17.25 | -1.15% | 3,409,200 |
| 2026-06-30 | 17.34 | 17.65 | 17.25 | 17.45 | +0.63% | 5,021,300 |
| 2026-06-29 | 17.20 | 17.34 | 17.07 | 17.34 | +0.46% | 3,855,400 |
| 2026-06-26 | 17.15 | 17.34 | 17.08 | 17.26 | +0.70% | 6,401,700 |
| 2026-06-25 | 17.03 | 17.17 | 16.95 | 17.14 | +1.12% | 2,698,000 |
| 2026-06-24 | 16.86 | 17.09 | 16.85 | 16.95 | +0.89% | 3,016,000 |
| 2026-06-23 | 16.54 | 16.86 | 16.47 | 16.80 | +1.51% | 2,820,000 |
| 2026-06-22 | 16.70 | 16.80 | 16.52 | 16.55 | -1.25% | 3,067,600 |
| 2026-06-18 | 16.77 | 16.92 | 16.69 | 16.76 | +0.48% | 5,381,700 |
| 2026-06-17 | 17.01 | 17.11 | 16.57 | 16.68 | -2.11% | 4,938,800 |
| 2026-06-16 | 17.03 | 17.23 | 17.01 | 17.04 | +0.00% | 4,497,800 |
| 2026-06-15 | 17.00 | 17.18 | 16.97 | 17.04 | -0.35% | 3,768,600 |
| 2026-06-12 | 17.21 | 17.22 | 17.08 | 17.10 | -0.18% | 3,638,200 |
| 2026-06-11 | 16.95 | 17.16 | 16.89 | 17.13 | +1.78% | 3,158,000 |
| 2026-06-10 | 17.16 | 17.18 | 16.82 | 16.83 | -1.92% | 3,189,800 |
| 2026-06-09 | 16.80 | 17.18 | 16.80 | 17.16 | +2.75% | 4,013,400 |
| 2026-06-08 | 17.20 | 17.20 | 16.65 | 16.70 | -2.40% | 3,863,400 |
| 2026-06-05 | 17.16 | 17.23 | 17.06 | 17.11 | -0.64% | 2,340,000 |
| 2026-06-04 | 17.17 | 17.29 | 17.16 | 17.22 | +0.88% | 2,471,200 |
| 2026-06-03 | 17.20 | 17.26 | 17.01 | 17.07 | -1.10% | 2,339,400 |
| 2026-06-02 | 17.11 | 17.32 | 17.09 | 17.26 | +0.76% | 2,421,000 |
| 2026-06-01 | 17.00 | 17.19 | 16.84 | 17.13 | -0.12% | 2,528,600 |
| 2026-05-29 | 17.12 | 17.15 | 17.05 | 17.15 | +0.23% | 3,686,700 |
| 2026-05-28 | 16.91 | 17.14 | 16.88 | 17.11 | +0.53% | 2,400,100 |
| 2026-05-27 | 16.99 | 17.19 | 16.96 | 17.02 | +0.59% | 2,088,600 |
| 2026-05-26 | 16.67 | 16.93 | 16.65 | 16.92 | +2.11% | 2,793,100 |
| 2026-05-22 | 16.77 | 16.90 | 16.56 | 16.57 | -0.90% | 2,296,700 |
| 2026-05-21 | 16.46 | 16.75 | 16.29 | 16.72 | +1.52% | 2,319,400 |
| 2026-05-20 | 16.51 | 16.61 | 16.30 | 16.47 | +0.37% | 3,556,700 |
| 2026-05-19 | 16.25 | 16.62 | 16.12 | 16.41 | -0.12% | 3,142,900 |
| 2026-05-18 | 16.90 | 16.94 | 16.42 | 16.43 | -3.24% | 4,824,100 |
| 2026-05-15 | 17.02 | 17.04 | 16.81 | 16.98 | -2.25% | 2,845,200 |
| 2026-05-14 | 17.52 | 17.53 | 17.37 | 17.37 | -0.12% | 2,852,200 |
| 2026-05-13 | 17.50 | 17.52 | 17.22 | 17.39 | -0.97% | 4,269,900 |
| 2026-05-12 | 17.70 | 17.70 | 17.53 | 17.56 | -0.90% | 2,949,800 |
| 2026-05-11 | 17.65 | 17.75 | 17.59 | 17.72 | +0.51% | 2,838,000 |
| 2026-05-08 | 17.58 | 17.69 | 17.50 | 17.63 | +0.46% | 4,992,900 |
| 2026-05-07 | 17.45 | 17.56 | 17.38 | 17.55 | +0.69% | 2,158,500 |
| 2026-05-06 | 17.45 | 17.45 | 17.30 | 17.43 | +0.69% | 2,726,100 |
| 2026-05-05 | 17.30 | 17.35 | 17.18 | 17.31 | +0.12% | 2,926,700 |
| 2026-05-04 | 17.59 | 17.63 | 17.23 | 17.29 | -2.48% | 3,650,000 |
| 2026-05-01 | 17.55 | 17.81 | 17.44 | 17.73 | +1.08% | 2,993,500 |
| 2026-04-30 | 17.33 | 17.61 | 17.26 | 17.54 | +1.62% | 2,942,600 |
| 2026-04-29 | 17.53 | 17.57 | 17.14 | 17.26 | -1.99% | 3,090,200 |
| 2026-04-28 | 17.61 | 17.63 | 17.52 | 17.61 | +0.00% | 2,079,000 |
| 2026-04-27 | 17.58 | 17.65 | 17.48 | 17.61 | -0.06% | 2,172,500 |
| 2026-04-24 | 17.60 | 17.66 | 17.46 | 17.62 | +0.69% | 3,123,300 |
| 2026-04-23 | 17.51 | 17.65 | 17.43 | 17.50 | -0.34% | 1,825,100 |
| 2026-04-22 | 17.68 | 17.75 | 17.44 | 17.56 | +0.63% | 2,100,700 |
| 2026-04-21 | 17.41 | 17.78 | 17.40 | 17.45 | +0.06% | 3,706,400 |
| 2026-04-20 | 17.43 | 17.44 | 17.20 | 17.44 | -1.13% | 2,533,400 |
| 2026-04-17 | 17.12 | 17.64 | 17.12 | 17.64 | +3.95% | 4,968,000 |
| 2026-04-16 | 17.45 | 17.53 | 16.96 | 16.97 | -3.36% | 4,077,600 |
| 2026-04-15 | 17.50 | 17.59 | 17.36 | 17.56 | -1.24% | 3,065,000 |
| 2026-04-14 | 17.65 | 17.80 | 17.60 | 17.78 | +1.20% | 3,562,200 |
| 2026-04-13 | 17.69 | 17.72 | 17.33 | 17.57 | -0.57% | 4,510,000 |
| 2026-04-10 | 17.60 | 17.71 | 17.50 | 17.67 | +0.63% | 2,325,100 |
| 2026-04-09 | 17.26 | 17.59 | 17.25 | 17.56 | +1.33% | 2,901,800 |
| 2026-04-08 | 17.53 | 17.62 | 17.14 | 17.33 | +0.81% | 4,392,700 |
| 2026-04-07 | 17.33 | 17.49 | 17.09 | 17.19 | -0.87% | 2,061,800 |
| 2026-04-06 | 17.11 | 17.42 | 17.08 | 17.34 | +1.17% | 2,075,700 |
| 2026-04-02 | 16.61 | 17.15 | 16.56 | 17.14 | +1.54% | 2,095,400 |
| 2026-04-01 | 16.75 | 16.93 | 16.70 | 16.88 | +1.20% | 2,095,300 |
| 2026-03-31 | 16.38 | 16.69 | 16.29 | 16.68 | +3.28% | 2,090,700 |
| 2026-03-30 | 15.89 | 16.31 | 15.82 | 16.15 | +2.67% | 2,283,300 |
| 2026-03-27 | 15.86 | 15.94 | 15.67 | 15.73 | -1.75% | 2,375,000 |
| 2026-03-26 | 16.20 | 16.28 | 15.96 | 16.01 | -2.32% | 2,320,900 |
| 2026-03-25 | 16.25 | 16.55 | 16.24 | 16.39 | +2.50% | 2,651,300 |
| 2026-03-24 | 15.77 | 16.20 | 15.66 | 15.99 | +0.88% | 2,341,900 |
| 2026-03-23 | 15.57 | 16.09 | 15.43 | 15.85 | +2.39% | 4,610,200 |
| 2026-03-20 | 16.52 | 16.61 | 15.32 | 15.48 | -6.58% | 7,683,800 |
| 2026-03-19 | 16.56 | 16.74 | 16.40 | 16.57 | -0.30% | 3,503,300 |
| 2026-03-18 | 17.08 | 17.08 | 16.62 | 16.62 | -3.20% | 4,392,000 |
| 2026-03-17 | 17.14 | 17.33 | 17.12 | 17.17 | +0.82% | 2,703,900 |
| 2026-03-16 | 16.98 | 17.21 | 16.85 | 17.03 | -0.29% | 2,768,700 |
| 2026-03-13 | 17.59 | 17.67 | 17.02 | 17.08 | -1.90% | 3,430,400 |
| 2026-03-12 | 17.74 | 17.77 | 17.39 | 17.41 | -2.41% | 2,859,200 |
| 2026-03-11 | 17.78 | 17.90 | 17.67 | 17.84 | +0.22% | 2,625,400 |
| 2026-03-10 | 17.31 | 17.88 | 17.30 | 17.80 | +3.07% | 3,998,600 |
| 2026-03-09 | 17.50 | 17.50 | 16.60 | 17.27 | -2.48% | 6,052,700 |
| 2026-03-06 | 17.76 | 17.88 | 17.62 | 17.71 | -1.01% | 2,663,900 |
| 2026-03-05 | 17.69 | 17.99 | 17.63 | 17.89 | +0.39% | 2,558,800 |
| 2026-03-04 | 17.97 | 18.04 | 17.78 | 17.82 | -0.11% | 2,734,000 |
| 2026-03-03 | 17.60 | 17.99 | 17.48 | 17.84 | -0.11% | 2,790,500 |
| 2026-03-02 | 17.65 | 17.97 | 17.42 | 17.86 | -0.50% | 4,598,900 |
| 2026-02-27 | 18.03 | 18.17 | 17.95 | 17.95 | -0.88% | 3,106,600 |
| 2026-02-26 | 18.00 | 18.34 | 17.98 | 18.11 | +0.61% | 4,406,700 |
| 2026-02-25 | 18.18 | 18.18 | 17.79 | 18.00 | -0.99% | 2,258,400 |
| 2026-02-24 | 18.03 | 18.23 | 17.82 | 18.18 | +0.83% | 3,260,800 |
| 2026-02-23 | 17.92 | 18.21 | 17.84 | 18.03 | +0.78% | 4,017,400 |
| 2026-02-20 | 17.55 | 17.92 | 17.51 | 17.89 | +1.30% | 3,168,500 |
| 2026-02-19 | 17.69 | 17.90 | 17.38 | 17.66 | -0.11% | 3,234,000 |
| 2026-02-18 | 17.79 | 17.84 | 17.50 | 17.68 | -0.56% | 3,412,500 |
| 2026-02-17 | 18.12 | 18.17 | 17.61 | 17.78 | -2.84% | 3,957,100 |
| 2026-02-13 | 18.21 | 18.61 | 18.05 | 18.30 | +0.88% | 5,110,200 |
| 2026-02-12 | 17.83 | 18.23 | 17.75 | 18.14 | +2.72% | 3,742,500 |
| 2026-02-11 | 17.66 | 17.88 | 17.60 | 17.66 | +0.34% | 3,461,600 |
| 2026-02-10 | 17.60 | 17.65 | 17.40 | 17.60 | +0.63% | 2,777,000 |
| 2026-02-09 | 17.70 | 17.72 | 17.03 | 17.49 | -1.13% | 4,577,900 |
| 2026-02-06 | 17.81 | 17.84 | 17.64 | 17.69 | +0.17% | 2,318,000 |
| 2026-02-05 | 17.50 | 17.79 | 17.50 | 17.66 | +0.34% | 2,653,600 |
| 2026-02-04 | 17.40 | 17.60 | 17.26 | 17.60 | +1.50% | 2,835,100 |
| 2026-02-03 | 17.26 | 17.41 | 17.05 | 17.34 | +1.64% | 3,216,300 |
| 2026-02-02 | 17.34 | 17.43 | 17.03 | 17.06 | -1.95% | 4,484,300 |
| 2026-01-30 | 18.35 | 18.35 | 17.26 | 17.40 | -5.28% | 7,509,500 |
| 2026-01-29 | 18.58 | 18.60 | 18.16 | 18.37 | -0.54% | 3,113,700 |
| 2026-01-28 | 18.56 | 18.66 | 18.47 | 18.47 | -0.54% | 2,545,900 |
| 2026-01-27 | 18.30 | 18.59 | 18.20 | 18.57 | +1.53% | 3,105,200 |
| 2026-01-26 | 18.40 | 18.40 | 18.09 | 18.29 | -0.38% | 2,329,300 |
| 2026-01-23 | 18.42 | 18.49 | 18.28 | 18.36 | -0.43% | 2,459,400 |
| 2026-01-22 | 18.58 | 18.61 | 18.41 | 18.44 | -0.05% | 2,395,200 |
| 2026-01-21 | 18.60 | 18.61 | 18.17 | 18.45 | -0.59% | 3,359,800 |
| 2026-01-20 | 18.80 | 18.86 | 18.47 | 18.56 | -2.93% | 3,975,200 |
| 2026-01-16 | 18.87 | 19.31 | 18.84 | 19.12 | +1.59% | 8,163,900 |
| 2026-01-15 | 18.60 | 18.90 | 18.38 | 18.82 | -0.26% | 4,531,600 |
| 2026-01-14 | 18.72 | 18.89 | 18.44 | 18.87 | +1.02% | 5,352,100 |
| 2026-01-13 | 18.70 | 18.74 | 18.58 | 18.68 | +0.16% | 4,744,000 |
| 2026-01-12 | 18.20 | 18.66 | 18.09 | 18.65 | +3.04% | 4,670,300 |
| 2026-01-09 | 18.20 | 18.55 | 18.07 | 18.10 | +0.17% | 6,188,800 |
| 2026-01-08 | 18.15 | 18.32 | 18.02 | 18.07 | -0.33% | 4,040,600 |
| 2026-01-07 | 18.25 | 18.33 | 18.07 | 18.13 | -0.49% | 4,111,300 |
| 2026-01-06 | 18.17 | 18.29 | 18.05 | 18.22 | +0.28% | 4,266,400 |
| 2026-01-05 | 18.14 | 18.23 | 17.80 | 18.17 | +0.44% | 4,833,100 |
| 2026-01-02 | 17.70 | 18.18 | 17.57 | 18.09 | +2.26% | 4,296,400 |
| 2025-12-31 | 17.55 | 17.81 | 17.55 | 17.69 | +0.86% | 2,175,400 |
| 2025-12-30 | 17.54 | 17.60 | 17.47 | 17.54 | -0.11% | 1,686,500 |
| 2025-12-29 | 17.55 | 17.61 | 17.49 | 17.56 | +0.17% | 2,270,900 |
| 2025-12-26 | 17.65 | 17.71 | 17.48 | 17.53 | -0.17% | 1,537,800 |
| 2025-12-24 | 17.60 | 17.65 | 17.42 | 17.56 | +0.29% | 1,002,900 |
| 2025-12-23 | 17.69 | 17.77 | 17.48 | 17.51 | -1.19% | 1,788,900 |
| 2025-12-22 | 17.39 | 17.80 | 17.31 | 17.72 | +1.84% | 3,111,500 |
| 2025-12-19 | 17.21 | 17.54 | 17.19 | 17.40 | +1.16% | 6,586,900 |
| 2025-12-18 | 17.04 | 17.26 | 16.98 | 17.20 | +1.53% | 3,156,500 |
| 2025-12-17 | 16.88 | 17.04 | 16.79 | 16.94 | +0.41% | 3,171,100 |
| 2025-12-16 | 17.03 | 17.09 | 16.83 | 16.87 | -0.94% | 3,382,600 |
| 2025-12-15 | 16.78 | 17.05 | 16.73 | 17.03 | +0.71% | 3,991,900 |
| 2025-12-12 | 17.05 | 17.22 | 16.90 | 16.91 | -0.24% | 3,641,500 |
| 2025-12-11 | 16.82 | 17.05 | 16.73 | 16.95 | +0.95% | 3,051,300 |
| 2025-12-10 | 16.75 | 16.93 | 16.70 | 16.79 | +0.24% | 2,942,400 |
| 2025-12-09 | 17.36 | 17.42 | 16.71 | 16.75 | -3.29% | 4,902,300 |
| 2025-12-08 | 17.58 | 17.59 | 17.29 | 17.32 | -1.48% | 2,980,500 |
| 2025-12-05 | 17.45 | 17.63 | 17.36 | 17.58 | +0.80% | 1,879,600 |
| 2025-12-04 | 17.53 | 17.58 | 17.42 | 17.44 | -0.46% | 1,883,300 |
| 2025-12-03 | 17.41 | 17.54 | 17.31 | 17.52 | +1.27% | 2,050,900 |
| 2025-12-02 | 17.30 | 17.42 | 17.22 | 17.30 | +0.23% | 2,269,500 |
| 2025-12-01 | 17.38 | 17.47 | 17.16 | 17.26 | -1.48% | 3,025,200 |
| 2025-11-28 | 17.52 | 17.61 | 17.42 | 17.52 | +0.57% | 1,969,000 |
| 2025-11-26 | 17.05 | 17.59 | 17.05 | 17.42 | +2.17% | 4,331,200 |
| 2025-11-25 | 16.78 | 17.10 | 16.77 | 17.05 | +1.79% | 3,519,500 |
| 2025-11-24 | 16.67 | 16.78 | 16.61 | 16.75 | +0.84% | 2,260,400 |
| 2025-11-21 | 16.35 | 16.71 | 16.31 | 16.61 | +1.84% | 2,884,400 |
| 2025-11-20 | 16.52 | 16.65 | 16.30 | 16.31 | -0.85% | 2,398,100 |
| 2025-11-19 | 16.64 | 16.76 | 16.43 | 16.45 | -1.14% | 2,633,800 |
| 2025-11-18 | 16.37 | 16.66 | 16.28 | 16.64 | +1.22% | 2,278,100 |
| 2025-11-17 | 16.50 | 16.63 | 16.35 | 16.44 | -1.50% | 2,863,300 |
| 2025-11-14 | 16.56 | 16.78 | 16.48 | 16.69 | +0.85% | 3,549,300 |
| 2025-11-13 | 16.77 | 16.81 | 16.53 | 16.55 | -1.61% | 3,542,600 |
| 2025-11-12 | 17.10 | 17.16 | 16.73 | 16.82 | -1.12% | 3,297,100 |
| 2025-11-11 | 16.85 | 17.09 | 16.85 | 17.01 | +1.49% | 2,930,000 |
| 2025-11-10 | 16.91 | 16.93 | 16.75 | 16.76 | -0.42% | 2,698,600 |
| 2025-11-07 | 16.55 | 16.88 | 16.51 | 16.83 | +1.51% | 2,815,200 |
| 2025-11-06 | 16.75 | 16.78 | 16.57 | 16.58 | -0.54% | 2,400,100 |
| 2025-11-05 | 16.50 | 16.68 | 16.49 | 16.67 | +1.28% | 2,255,500 |
| 2025-11-04 | 16.23 | 16.48 | 16.21 | 16.46 | +0.73% | 2,393,800 |
| 2025-11-03 | 16.25 | 16.38 | 16.07 | 16.34 | +0.74% | 2,324,200 |
| 2025-10-31 | 16.02 | 16.24 | 15.90 | 16.22 | +1.69% | 2,084,000 |
| 2025-10-30 | 16.17 | 16.21 | 15.82 | 15.95 | -1.60% | 3,097,500 |
| 2025-10-29 | 16.33 | 16.55 | 16.20 | 16.21 | -0.49% | 2,102,900 |
| 2025-10-28 | 16.40 | 16.49 | 16.26 | 16.29 | -0.61% | 2,117,800 |
| 2025-10-27 | 16.49 | 16.59 | 16.28 | 16.39 | -0.12% | 2,735,700 |
| 2025-10-24 | 16.01 | 16.50 | 16.01 | 16.41 | +2.95% | 4,886,200 |
| 2025-10-23 | 15.85 | 16.04 | 15.69 | 15.94 | +1.08% | 3,921,500 |
| 2025-10-22 | 15.68 | 15.85 | 15.52 | 15.77 | +0.51% | 3,079,600 |
| 2025-10-21 | 15.75 | 15.77 | 15.57 | 15.69 | -0.38% | 1,997,800 |
| 2025-10-20 | 15.68 | 15.86 | 15.64 | 15.75 | +0.57% | 3,094,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.22%). Worst month: Sep (-7.80%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is ARMOUR Residential REIT Inc's (ARR) latest close?
13.20 on 2026-10-16, from the Closelook data lake's daily price record.
What is ARR's 52-week high and low?
19.31 high and 13.16 low over the trailing 52 weeks, as of 2026-10-16.
What is ARMOUR Residential REIT Inc's strongest and weakest month historically?
Historically, ARR's strongest calendar month has been Nov (average +7.22%) and its weakest Sep (average -7.80%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.