5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-1.04%
3 MONTH PERFORMANCE
-1.91%
6 MONTH PERFORMANCE
-8.43%
YEAR-TO-DATE PERFORMANCE
+0.80%
1 YEAR PERFORMANCE
-4.14%
ARMOUR Residential REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $18.69 | $18.62 (-0.4%) | $18.91 | $18.48 | 1.47 M | $971.70 M |
| 03/12/2025 | $18.57 | $18.57 (0%) | $18.67 | $18.37 | 2.24 M | $968.57 M |
| 03/11/2025 | $18.99 | $18.48 (-2.69%) | $19.07 | $18.17 | 4.92 M | $963.88 M |
| 03/10/2025 | $19.02 | $18.99 (-0.16%) | $19.19 | $18.86 | 4.20 M | $990.48 M |
| 03/07/2025 | $18.67 | $19.01 (1.82%) | $19.21 | $18.65 | 4.11 M | $991.52 M |
| 03/06/2025 | $18.60 | $18.65 (0.27%) | $18.74 | $18.55 | 2.07 M | $972.75 M |
| 03/05/2025 | $18.57 | $18.69 (0.65%) | $18.76 | $18.48 | 1.77 M | $974.83 M |
| 03/04/2025 | $18.56 | $18.55 (-0.05%) | $18.74 | $18.43 | 2.39 M | $967.53 M |
| 03/03/2025 | $19.11 | $18.65 (-2.41%) | $19.13 | $18.62 | 3.28 M | $972.75 M |
| 02/28/2025 | $18.97 | $19.05 (0.42%) | $19.23 | $18.95 | 3.01 M | $993.61 M |
| 02/27/2025 | $19.04 | $18.98 (-0.32%) | $19.08 | $18.90 | 1.88 M | $989.96 M |
| 02/26/2025 | $18.85 | $19.05 (1.06%) | $19.16 | $18.84 | 2.40 M | $993.61 M |
| 02/25/2025 | $18.74 | $18.84 (0.53%) | $18.95 | $18.70 | 4.06 M | $982.66 M |
| 02/24/2025 | $18.88 | $18.74 (-0.74%) | $18.90 | $18.64 | 2.83 M | $977.44 M |
| 02/21/2025 | $18.98 | $18.89 (-0.47%) | $19.12 | $18.77 | 3.30 M | $985.26 M |
| 02/20/2025 | $18.92 | $18.94 (0.11%) | $19.11 | $18.85 | 3.10 M | $987.87 M |
| 02/19/2025 | $18.89 | $18.96 (0.37%) | $19.04 | $18.89 | 3.23 M | $988.92 M |
| 02/18/2025 | $19.07 | $18.95 (-0.63%) | $19.17 | $18.90 | 3.70 M | $988.39 M |
| 02/14/2025 | $18.99 | $19.18 (1%) | $19.25 | $18.86 | 3.83 M | $1.00 B |
| 02/13/2025 | $18.82 | $19.21 (2.07%) | $19.24 | $18.60 | 3.50 M | $1.00 B |
| 02/12/2025 | $18.98 | $18.91 (-0.37%) | $19.06 | $18.81 | 3.20 M | $976.64 M |
| 02/11/2025 | $18.90 | $19.06 (0.85%) | $19.09 | $18.86 | 1.99 M | $994.13 M |
| 02/10/2025 | $18.85 | $18.90 (0.27%) | $18.93 | $18.82 | 1.78 M | $985.79 M |
| 02/07/2025 | $18.85 | $18.81 (-0.21%) | $18.88 | $18.73 | 1.47 M | $971.48 M |
| 02/06/2025 | $18.90 | $18.88 (-0.11%) | $18.95 | $18.82 | 1.42 M | $975.10 M |
| 02/05/2025 | $18.85 | $18.83 (-0.11%) | $19.00 | $18.82 | 1.65 M | $972.51 M |
| 02/04/2025 | $18.80 | $18.81 (0.05%) | $18.85 | $18.62 | 1.94 M | $971.48 M |
| 02/03/2025 | $18.50 | $18.75 (1.35%) | $18.88 | $18.26 | 2.16 M | $968.38 M |
| 01/31/2025 | $18.82 | $18.82 (0%) | $19.02 | $18.75 | 3.56 M | $972.00 M |
| 01/30/2025 | $18.65 | $18.78 (0.7%) | $18.86 | $18.63 | 2.16 M | $969.93 M |
| 01/29/2025 | $18.65 | $18.51 (-0.75%) | $18.72 | $18.40 | 1.40 M | $955.99 M |
| 01/28/2025 | $18.60 | $18.55 (-0.27%) | $18.72 | $18.53 | 2.16 M | $958.05 M |
| 01/27/2025 | $18.58 | $18.69 (0.59%) | $18.74 | $18.54 | 2.26 M | $965.28 M |
| 01/24/2025 | $18.52 | $18.51 (-0.05%) | $18.63 | $18.48 | 1.35 M | $955.99 M |
| 01/23/2025 | $18.66 | $18.48 (-0.96%) | $18.75 | $18.48 | 1.88 M | $954.44 M |
| 01/22/2025 | $18.69 | $18.65 (-0.21%) | $18.81 | $18.65 | 2.03 M | $963.22 M |
| 01/21/2025 | $18.65 | $18.80 (0.8%) | $18.85 | $18.58 | 2.63 M | $970.96 M |
| 01/17/2025 | $18.57 | $18.66 (0.48%) | $18.66 | $18.49 | 1.68 M | $963.73 M |
| 01/16/2025 | $18.00 | $18.48 (2.67%) | $18.51 | $18.00 | 2.40 M | $954.44 M |
| 01/15/2025 | $18.15 | $18.08 (-0.39%) | $18.31 | $18.06 | 2.82 M | $933.78 M |
| 01/14/2025 | $18.28 | $18.05 (-1.26%) | $18.38 | $18.03 | 3.64 M | $932.23 M |
| 01/13/2025 | $18.32 | $18.15 (-0.93%) | $18.34 | $17.93 | 2.67 M | $937.39 M |
| 01/10/2025 | $18.65 | $18.32 (-1.77%) | $18.76 | $18.30 | 2.71 M | $946.17 M |
| 01/08/2025 | $18.83 | $18.80 (-0.16%) | $18.83 | $18.47 | 2.06 M | $970.96 M |
| 01/07/2025 | $19.05 | $18.90 (-0.79%) | $19.14 | $18.83 | 1.95 M | $976.13 M |
| 01/06/2025 | $19.27 | $19.01 (-1.35%) | $19.34 | $18.99 | 2.92 M | $981.81 M |
| 01/03/2025 | $19.05 | $19.27 (1.15%) | $19.27 | $18.97 | 1.88 M | $995.24 M |
| 01/02/2025 | $18.96 | $18.97 (0.05%) | $19.09 | $18.85 | 1.70 M | $979.74 M |
| 12/31/2024 | $18.67 | $18.86 (1.02%) | $18.92 | $18.54 | 1.73 M | $974.06 M |
| 12/30/2024 | $18.65 | $18.59 (-0.32%) | $18.66 | $18.41 | 2.43 M | $960.12 M |
| 12/27/2024 | $18.67 | $18.69 (0.11%) | $18.83 | $18.60 | 1.22 M | $965.28 M |
| 12/26/2024 | $18.74 | $18.68 (-0.32%) | $18.85 | $18.67 | 1.10 M | $964.77 M |
| 12/24/2024 | $18.67 | $18.85 (0.96%) | $18.85 | $18.60 | 680,800 | $973.55 M |
| 12/23/2024 | $18.81 | $18.69 (-0.64%) | $18.90 | $18.50 | 1.33 M | $965.28 M |
| 12/20/2024 | $18.43 | $18.85 (2.28%) | $19.22 | $18.37 | 7.33 M | $973.55 M |
| 12/19/2024 | $18.68 | $18.52 (-0.86%) | $18.90 | $18.48 | 2.15 M | $956.50 M |
| 12/18/2024 | $19.04 | $18.47 (-2.99%) | $19.22 | $18.45 | 2.19 M | $953.92 M |
| 12/17/2024 | $19.06 | $19.03 (-0.16%) | $19.27 | $18.97 | 2.00 M | $982.84 M |
| 12/16/2024 | $19.12 | $19.17 (0.26%) | $19.35 | $19.04 | 2.16 M | $990.07 M |
| 12/13/2024 | $19.45 | $19.38 (-0.36%) | $19.48 | $19.28 | 1.68 M | $1.00 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.
