5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
-2.37%
6 MONTH PERFORMANCE
+4.16%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
+7.27%
ARMOUR Residential REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.40 | $17.40 (-0.03%) | $17.45 | $17.30 | 1.47 M | $2.08 B |
| 05/05/2026 | $17.30 | $17.30 (0%) | $17.35 | $17.18 | 2.93 M | $2.07 B |
| 05/04/2026 | $17.59 | $17.29 (-1.71%) | $17.63 | $17.23 | 3.65 M | $2.07 B |
| 05/01/2026 | $17.55 | $17.73 (1.03%) | $17.81 | $17.44 | 2.99 M | $2.12 B |
| 04/30/2026 | $17.33 | $17.54 (1.21%) | $17.61 | $17.26 | 2.94 M | $2.10 B |
| 04/29/2026 | $17.53 | $17.26 (-1.54%) | $17.57 | $17.14 | 3.09 M | $2.06 B |
| 04/28/2026 | $17.61 | $17.61 (0%) | $17.63 | $17.52 | 2.08 M | $2.11 B |
| 04/27/2026 | $17.58 | $17.61 (0.17%) | $17.65 | $17.48 | 2.17 M | $2.11 B |
| 04/24/2026 | $17.60 | $17.62 (0.11%) | $17.66 | $17.46 | 3.12 M | $2.11 B |
| 04/23/2026 | $17.51 | $17.50 (-0.06%) | $17.65 | $17.43 | 1.83 M | $2.09 B |
| 04/22/2026 | $17.68 | $17.56 (-0.68%) | $17.75 | $17.44 | 2.10 M | $2.10 B |
| 04/21/2026 | $17.41 | $17.45 (0.23%) | $17.78 | $17.40 | 3.71 M | $2.09 B |
| 04/20/2026 | $17.43 | $17.44 (0.06%) | $17.44 | $17.20 | 2.53 M | $2.09 B |
| 04/17/2026 | $17.12 | $17.64 (3.04%) | $17.64 | $17.12 | 4.97 M | $1.98 B |
| 04/16/2026 | $17.45 | $16.97 (-2.75%) | $17.52 | $16.96 | 4.08 M | $1.90 B |
| 04/15/2026 | $17.50 | $17.56 (0.34%) | $17.59 | $17.36 | 3.07 M | $1.97 B |
| 04/14/2026 | $17.65 | $17.78 (0.74%) | $17.80 | $17.60 | 3.56 M | $2.00 B |
| 04/13/2026 | $17.69 | $17.57 (-0.68%) | $17.72 | $17.33 | 4.51 M | $1.97 B |
| 04/10/2026 | $17.60 | $17.67 (0.4%) | $17.70 | $17.50 | 2.33 M | $1.98 B |
| 04/09/2026 | $17.26 | $17.56 (1.74%) | $17.59 | $17.25 | 2.90 M | $1.97 B |
| 04/08/2026 | $17.53 | $17.33 (-1.14%) | $17.62 | $17.14 | 4.39 M | $1.95 B |
| 04/07/2026 | $17.33 | $17.19 (-0.81%) | $17.49 | $17.09 | 2.06 M | $1.93 B |
| 04/06/2026 | $17.11 | $17.34 (1.34%) | $17.42 | $17.08 | 2.08 M | $1.95 B |
| 04/02/2026 | $16.61 | $17.14 (3.19%) | $17.15 | $16.56 | 2.10 M | $1.92 B |
| 04/01/2026 | $16.75 | $16.88 (0.78%) | $16.93 | $16.70 | 2.10 M | $1.89 B |
| 03/31/2026 | $16.38 | $16.68 (1.83%) | $16.69 | $16.29 | 2.09 M | $1.87 B |
| 03/30/2026 | $15.89 | $16.15 (1.64%) | $16.31 | $15.82 | 2.28 M | $1.81 B |
| 03/27/2026 | $15.86 | $15.73 (-0.82%) | $15.94 | $15.67 | 2.38 M | $1.77 B |
| 03/26/2026 | $16.20 | $16.01 (-1.17%) | $16.28 | $15.96 | 2.32 M | $1.80 B |
| 03/25/2026 | $16.25 | $16.39 (0.86%) | $16.55 | $16.24 | 2.65 M | $1.84 B |
| 03/24/2026 | $15.77 | $15.99 (1.4%) | $16.20 | $15.66 | 2.34 M | $1.79 B |
| 03/23/2026 | $15.57 | $15.85 (1.8%) | $16.09 | $15.43 | 4.61 M | $1.78 B |
| 03/20/2026 | $16.52 | $15.48 (-6.3%) | $16.61 | $15.32 | 7.68 M | $1.74 B |
| 03/19/2026 | $16.56 | $16.57 (0.06%) | $16.74 | $16.40 | 3.50 M | $1.86 B |
| 03/18/2026 | $17.08 | $16.62 (-2.69%) | $17.08 | $16.62 | 4.39 M | $1.87 B |
| 03/17/2026 | $17.14 | $17.17 (0.18%) | $17.33 | $17.12 | 2.70 M | $1.93 B |
| 03/16/2026 | $16.98 | $17.03 (0.29%) | $17.21 | $16.85 | 2.77 M | $1.91 B |
| 03/13/2026 | $17.59 | $17.08 (-2.9%) | $17.67 | $17.02 | 3.43 M | $1.92 B |
| 03/12/2026 | $17.74 | $17.41 (-1.86%) | $17.77 | $17.39 | 2.86 M | $1.95 B |
| 03/11/2026 | $17.78 | $17.84 (0.34%) | $17.90 | $17.67 | 2.63 M | $2.00 B |
| 03/10/2026 | $17.31 | $17.80 (2.83%) | $17.88 | $17.30 | 4.00 M | $2.00 B |
| 03/09/2026 | $17.50 | $17.27 (-1.31%) | $17.50 | $16.60 | 6.05 M | $1.94 B |
| 03/06/2026 | $17.76 | $17.71 (-0.28%) | $17.88 | $17.62 | 2.66 M | $1.99 B |
| 03/05/2026 | $17.69 | $17.89 (1.13%) | $17.99 | $17.63 | 2.56 M | $2.01 B |
| 03/04/2026 | $17.97 | $17.82 (-0.83%) | $18.04 | $17.78 | 2.73 M | $2.00 B |
| 03/03/2026 | $17.60 | $17.84 (1.36%) | $17.99 | $17.48 | 2.79 M | $2.00 B |
| 03/02/2026 | $17.65 | $17.86 (1.19%) | $17.97 | $17.42 | 4.60 M | $2.00 B |
| 02/27/2026 | $18.03 | $17.95 (-0.44%) | $18.17 | $17.95 | 3.11 M | $2.01 B |
| 02/26/2026 | $18.00 | $18.11 (0.61%) | $18.34 | $17.98 | 4.41 M | $2.03 B |
| 02/25/2026 | $18.18 | $18.00 (-0.99%) | $18.18 | $17.79 | 2.26 M | $2.02 B |
| 02/24/2026 | $18.03 | $18.18 (0.83%) | $18.23 | $17.82 | 3.26 M | $2.04 B |
| 02/23/2026 | $17.92 | $18.03 (0.61%) | $18.21 | $17.84 | 4.02 M | $2.02 B |
| 02/20/2026 | $17.55 | $17.89 (1.94%) | $17.92 | $17.51 | 3.17 M | $2.01 B |
| 02/19/2026 | $17.69 | $17.66 (-0.17%) | $17.90 | $17.38 | 3.23 M | $1.98 B |
| 02/18/2026 | $17.79 | $17.68 (-0.62%) | $17.84 | $17.50 | 3.41 M | $1.98 B |
| 02/17/2026 | $18.12 | $17.78 (-1.88%) | $18.17 | $17.61 | 3.96 M | $2.00 B |
| 02/13/2026 | $18.21 | $18.30 (0.49%) | $18.61 | $18.05 | 5.11 M | $1.91 B |
| 02/12/2026 | $17.83 | $18.14 (1.74%) | $18.23 | $17.75 | 3.74 M | $1.89 B |
| 02/11/2026 | $17.66 | $17.66 (0%) | $17.88 | $17.60 | 3.46 M | $1.84 B |
| 02/10/2026 | $17.60 | $17.60 (0%) | $17.65 | $17.40 | 2.78 M | $1.84 B |
| 02/09/2026 | $17.70 | $17.49 (-1.19%) | $17.72 | $17.03 | 4.58 M | $1.82 B |
| 02/06/2026 | $17.81 | $17.69 (-0.67%) | $17.84 | $17.64 | 2.32 M | $1.85 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.
