5 DAY PERFORMANCE
+38.71%
1 MONTH PERFORMANCE
+27.64%
3 MONTH PERFORMANCE
+3.85%
6 MONTH PERFORMANCE
-0.17%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
+3.60%
ARMOUR Residential REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.77 | $12.58 (-1.45%) | $12.83 | $12.31 | 5.54 M | |
| 11/04/2026 | $12.40 | $12.60 (1.61%) | $12.82 | $12.36 | 4.18 M | $1.82 B |
| 11/03/2026 | $12.38 | $12.13 (-2.02%) | $12.41 | $12.02 | 5.12 M | $1.75 B |
| 11/02/2026 | $12.50 | $12.41 (-0.72%) | $12.56 | $12.33 | 4.54 M | $1.79 B |
| 10/30/2026 | $12.73 | $12.45 (-2.2%) | $12.85 | $12.38 | 5.29 M | $1.80 B |
| 10/29/2026 | $12.80 | $12.79 (-0.08%) | $12.84 | $12.64 | 3.44 M | $1.85 B |
| 10/28/2026 | $12.65 | $12.67 (0.16%) | $12.70 | $12.46 | 4.63 M | $1.83 B |
| 10/27/2026 | $12.66 | $12.65 (-0.08%) | $12.75 | $12.36 | 7.78 M | $1.83 B |
| 10/26/2026 | $12.87 | $12.68 (-1.48%) | $12.98 | $12.61 | 3.70 M | $1.83 B |
| 10/23/2026 | $12.71 | $12.88 (1.34%) | $12.89 | $12.53 | 4.63 M | $1.86 B |
| 10/22/2026 | $12.60 | $12.69 (0.71%) | $13.10 | $12.50 | 6.73 M | $1.83 B |
| 10/21/2026 | $12.90 | $12.81 (-0.7%) | $12.97 | $12.68 | 4.03 M | $1.85 B |
| 10/20/2026 | $12.30 | $12.68 (3.09%) | $12.81 | $12.29 | 4.00 M | $1.83 B |
| 10/19/2026 | $13.13 | $12.28 (-6.47%) | $13.16 | $12.28 | 8.18 M | $1.78 B |
| 10/16/2026 | $13.67 | $13.20 (-3.44%) | $13.71 | $13.20 | 4.53 M | $1.70 B |
| 10/15/2026 | $13.49 | $13.66 (1.26%) | $13.88 | $13.49 | 5.69 M | $1.76 B |
| 10/14/2026 | $13.45 | $13.62 (1.26%) | $13.64 | $13.35 | 5.33 M | $1.76 B |
| 10/13/2026 | $13.93 | $13.59 (-2.44%) | $13.98 | $13.41 | 5.32 M | $1.75 B |
| 10/12/2026 | $13.57 | $13.75 (1.33%) | $13.84 | $13.43 | 4.06 M | $1.78 B |
| 10/09/2026 | $13.51 | $13.59 (0.59%) | $13.60 | $13.26 | 3.16 M | $1.75 B |
| 10/08/2026 | $13.19 | $13.47 (2.12%) | $13.50 | $13.16 | 5.65 M | $1.74 B |
| 10/07/2026 | $13.30 | $13.29 (-0.08%) | $13.42 | $13.16 | 5.56 M | $1.72 B |
| 10/06/2026 | $13.60 | $13.49 (-0.81%) | $13.67 | $13.30 | 5.40 M | $1.74 B |
| 10/05/2026 | $13.57 | $13.53 (-0.29%) | $13.73 | $13.46 | 5.05 M | $1.75 B |
| 10/02/2026 | $14.06 | $13.59 (-3.34%) | $14.12 | $13.43 | 5.79 M | $1.75 B |
| 10/01/2026 | $13.84 | $13.81 (-0.22%) | $13.93 | $13.55 | 5.05 M | $1.78 B |
| 09/30/2026 | $14.13 | $13.83 (-2.12%) | $14.23 | $13.81 | 5.14 M | $1.79 B |
| 09/29/2026 | $14.01 | $14.01 (0%) | $14.15 | $13.84 | 3.83 M | $1.81 B |
| 09/28/2026 | $13.91 | $13.98 (0.5%) | $14.22 | $13.76 | 4.65 M | $1.81 B |
| 09/25/2026 | $14.16 | $14.10 (-0.42%) | $14.20 | $13.83 | 4.94 M | $1.82 B |
| 09/24/2026 | $14.59 | $14.11 (-3.29%) | $14.63 | $14.05 | 4.38 M | $1.82 B |
| 09/23/2026 | $14.95 | $14.60 (-2.34%) | $14.98 | $14.57 | 3.38 M | $1.89 B |
| 09/22/2026 | $14.85 | $14.99 (0.94%) | $15.05 | $14.82 | 3.19 M | $1.94 B |
| 09/21/2026 | $14.75 | $14.77 (0.14%) | $14.87 | $14.68 | 3.49 M | $1.91 B |
| 09/18/2026 | $14.86 | $14.68 (-1.21%) | $14.87 | $14.67 | 9.88 M | $1.90 B |
| 09/17/2026 | $15.00 | $14.86 (-0.93%) | $15.09 | $14.85 | 4.89 M | $1.92 B |
| 09/16/2026 | $15.10 | $14.81 (-1.92%) | $15.22 | $14.74 | 5.49 M | $1.91 B |
| 09/15/2026 | $15.30 | $15.05 (-1.63%) | $15.34 | $15.04 | 3.56 M | $1.94 B |
| 09/14/2026 | $15.70 | $15.50 (-1.27%) | $15.76 | $15.47 | 5.90 M | $2.00 B |
| 09/11/2026 | $15.93 | $15.80 (-0.82%) | $16.01 | $15.75 | 4.58 M | $2.04 B |
| 09/10/2026 | $16.10 | $15.83 (-1.68%) | $16.16 | $15.77 | 5.30 M | $2.04 B |
| 09/09/2026 | $16.23 | $16.17 (-0.37%) | $16.32 | $16.16 | 2.61 M | $2.09 B |
| 09/08/2026 | $16.37 | $16.23 (-0.86%) | $16.47 | $16.22 | 3.40 M | $2.10 B |
| 09/04/2026 | $16.11 | $16.35 (1.49%) | $16.42 | $16.04 | 2.95 M | $2.11 B |
| 09/03/2026 | $16.24 | $16.13 (-0.68%) | $16.28 | $16.01 | 3.69 M | $2.08 B |
| 09/02/2026 | $16.18 | $16.15 (-0.19%) | $16.19 | $16.06 | 3.26 M | $2.09 B |
| 09/01/2026 | $16.13 | $16.12 (-0.06%) | $16.20 | $16.07 | 3.33 M | $2.08 B |
| 08/31/2026 | $16.31 | $16.22 (-0.55%) | $16.38 | $16.13 | 3.23 M | $2.09 B |
| 08/28/2026 | $16.47 | $16.32 (-0.91%) | $16.53 | $16.30 | 3.59 M | $2.11 B |
| 08/27/2026 | $16.17 | $16.41 (1.48%) | $16.44 | $16.16 | 2.70 M | $2.12 B |
| 08/26/2026 | $16.43 | $16.22 (-1.28%) | $16.43 | $16.20 | 2.35 M | $2.09 B |
| 08/25/2026 | $16.40 | $16.40 (0%) | $16.44 | $16.28 | 2.11 M | $2.12 B |
| 08/24/2026 | $16.34 | $16.38 (0.24%) | $16.39 | $16.24 | 2.61 M | $2.12 B |
| 08/21/2026 | $16.41 | $16.34 (-0.43%) | $16.43 | $16.28 | 2.13 M | $2.11 B |
| 08/20/2026 | $16.38 | $16.32 (-0.37%) | $16.52 | $16.26 | 2.72 M | $2.11 B |
| 08/19/2026 | $16.45 | $16.48 (0.18%) | $16.54 | $16.36 | 3.16 M | $2.13 B |
| 08/18/2026 | $16.43 | $16.38 (-0.3%) | $16.50 | $16.32 | 2.87 M | $2.12 B |
| 08/17/2026 | $16.43 | $16.46 (0.18%) | $16.50 | $16.37 | 3.61 M | $2.13 B |
| 08/14/2026 | $16.75 | $16.74 (-0.06%) | $16.87 | $16.73 | 4.43 M | $2.16 B |
| 08/13/2026 | $16.72 | $16.72 (0%) | $16.79 | $16.67 | 3.99 M | $2.16 B |
| 08/12/2026 | $16.70 | $16.64 (-0.36%) | $16.80 | $16.61 | 4.71 M | $2.15 B |
| 08/11/2026 | $16.55 | $16.67 (0.73%) | $16.76 | $16.51 | 4.01 M | $2.15 B |
| 08/10/2026 | $16.70 | $16.54 (-0.96%) | $16.70 | $16.39 | 4.51 M | $2.14 B |
| 08/07/2026 | $16.61 | $16.68 (0.42%) | $16.88 | $16.61 | 4.28 M | $2.15 B |
| 08/06/2026 | $16.62 | $16.55 (-0.42%) | $16.68 | $16.48 | 2.22 M | $2.14 B |
| 08/05/2026 | $16.47 | $16.63 (0.97%) | $16.65 | $16.30 | 3.24 M | $2.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
