5 DAY PERFORMANCE
+3.04%
1 MONTH PERFORMANCE
+4.22%
3 MONTH PERFORMANCE
+8.96%
6 MONTH PERFORMANCE
-1.37%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
+5.18%
ARMOUR Residential REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.69 | $16.55 (-0.84%) | $16.80 | $16.52 | 3.06 M | $1.98 B |
| 06/18/2026 | $16.77 | $16.76 (-0.06%) | $16.92 | $16.68 | 5.38 M | $2.00 B |
| 06/17/2026 | $17.01 | $16.68 (-1.94%) | $17.11 | $16.57 | 4.94 M | $1.99 B |
| 06/16/2026 | $17.03 | $17.04 (0.06%) | $17.23 | $17.01 | 4.50 M | $2.04 B |
| 06/15/2026 | $17.00 | $17.04 (0.24%) | $17.18 | $16.97 | 3.77 M | $2.04 B |
| 06/12/2026 | $17.21 | $17.10 (-0.64%) | $17.22 | $17.08 | 3.64 M | $2.04 B |
| 06/11/2026 | $16.95 | $17.13 (1.06%) | $17.16 | $16.89 | 3.16 M | $2.05 B |
| 06/10/2026 | $17.16 | $16.83 (-1.92%) | $17.18 | $16.82 | 3.19 M | $2.01 B |
| 06/09/2026 | $16.80 | $17.16 (2.14%) | $17.18 | $16.80 | 4.01 M | $2.05 B |
| 06/08/2026 | $17.20 | $16.70 (-2.91%) | $17.20 | $16.65 | 3.86 M | $2.00 B |
| 06/05/2026 | $17.16 | $17.11 (-0.29%) | $17.23 | $17.06 | 2.34 M | $2.05 B |
| 06/04/2026 | $17.17 | $17.22 (0.29%) | $17.29 | $17.16 | 2.47 M | $2.06 B |
| 06/03/2026 | $17.20 | $17.07 (-0.76%) | $17.26 | $17.01 | 2.34 M | $2.04 B |
| 06/02/2026 | $17.11 | $17.26 (0.88%) | $17.32 | $17.09 | 2.42 M | $2.06 B |
| 06/01/2026 | $17.00 | $17.13 (0.76%) | $17.19 | $16.84 | 2.53 M | $2.05 B |
| 05/29/2026 | $17.12 | $17.15 (0.18%) | $17.15 | $17.05 | 3.69 M | $2.05 B |
| 05/28/2026 | $16.91 | $17.11 (1.18%) | $17.14 | $16.88 | 2.41 M | $2.05 B |
| 05/27/2026 | $16.99 | $17.02 (0.18%) | $17.19 | $16.96 | 2.09 M | $2.04 B |
| 05/26/2026 | $16.67 | $16.92 (1.5%) | $16.93 | $16.65 | 2.79 M | $2.02 B |
| 05/22/2026 | $16.77 | $16.57 (-1.19%) | $16.90 | $16.56 | 2.30 M | $1.98 B |
| 05/21/2026 | $16.46 | $16.72 (1.58%) | $16.75 | $16.29 | 2.32 M | $2.00 B |
| 05/20/2026 | $16.51 | $16.47 (-0.24%) | $16.61 | $16.30 | 3.56 M | $1.97 B |
| 05/19/2026 | $16.25 | $16.41 (0.98%) | $16.61 | $16.12 | 3.14 M | $1.96 B |
| 05/18/2026 | $16.90 | $16.43 (-2.78%) | $16.94 | $16.42 | 4.82 M | $1.96 B |
| 05/15/2026 | $17.02 | $16.98 (-0.24%) | $17.04 | $16.81 | 2.85 M | $2.03 B |
| 05/14/2026 | $17.52 | $17.37 (-0.86%) | $17.53 | $17.37 | 2.85 M | $2.08 B |
| 05/13/2026 | $17.50 | $17.39 (-0.63%) | $17.52 | $17.22 | 4.27 M | $2.08 B |
| 05/12/2026 | $17.70 | $17.56 (-0.79%) | $17.70 | $17.52 | 2.95 M | $2.10 B |
| 05/11/2026 | $17.65 | $17.72 (0.4%) | $17.75 | $17.59 | 2.84 M | $2.12 B |
| 05/08/2026 | $17.58 | $17.63 (0.28%) | $17.69 | $17.50 | 4.99 M | $2.11 B |
| 05/07/2026 | $17.45 | $17.55 (0.57%) | $17.56 | $17.38 | 2.16 M | $2.10 B |
| 05/06/2026 | $17.45 | $17.43 (-0.11%) | $17.45 | $17.30 | 2.73 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 | $2.11 B |
| 04/16/2026 | $17.45 | $16.97 (-2.75%) | $17.52 | $16.96 | 4.08 M | $2.03 B |
| 04/15/2026 | $17.50 | $17.56 (0.34%) | $17.59 | $17.36 | 3.07 M | $2.10 B |
| 04/14/2026 | $17.65 | $17.78 (0.74%) | $17.80 | $17.60 | 3.56 M | $2.13 B |
| 04/13/2026 | $17.69 | $17.57 (-0.68%) | $17.72 | $17.33 | 4.51 M | $2.10 B |
| 04/10/2026 | $17.60 | $17.67 (0.4%) | $17.70 | $17.50 | 2.33 M | $2.11 B |
| 04/09/2026 | $17.26 | $17.56 (1.74%) | $17.59 | $17.25 | 2.90 M | $2.10 B |
| 04/08/2026 | $17.53 | $17.33 (-1.14%) | $17.62 | $17.14 | 4.39 M | $2.07 B |
| 04/07/2026 | $17.33 | $17.19 (-0.81%) | $17.49 | $17.09 | 2.06 M | $2.06 B |
| 04/06/2026 | $17.11 | $17.34 (1.34%) | $17.42 | $17.08 | 2.08 M | $2.07 B |
| 04/02/2026 | $16.61 | $17.14 (3.19%) | $17.15 | $16.56 | 2.10 M | $2.05 B |
| 04/01/2026 | $16.75 | $16.88 (0.78%) | $16.93 | $16.70 | 2.10 M | $2.02 B |
| 03/31/2026 | $16.38 | $16.68 (1.83%) | $16.69 | $16.29 | 2.09 M | $1.99 B |
| 03/30/2026 | $15.89 | $16.15 (1.64%) | $16.31 | $15.82 | 2.28 M | $1.93 B |
| 03/27/2026 | $15.86 | $15.73 (-0.82%) | $15.94 | $15.67 | 2.38 M | $1.88 B |
| 03/26/2026 | $16.20 | $16.01 (-1.17%) | $16.28 | $15.96 | 2.32 M | $1.91 B |
| 03/25/2026 | $16.25 | $16.39 (0.86%) | $16.55 | $16.24 | 2.65 M | $1.96 B |
| 03/24/2026 | $15.77 | $15.99 (1.4%) | $16.20 | $15.66 | 2.34 M | $1.91 B |
| 03/23/2026 | $15.57 | $15.85 (1.8%) | $16.09 | $15.43 | 4.61 M | $1.90 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.
