5 DAY PERFORMANCE
+4.86%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
-1.60%
6 MONTH PERFORMANCE
-2.37%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
+9.17%
ARMOUR Residential REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.61 | $16.63 (0.12%) | $16.66 | $16.61 | 79.00 K | |
| 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 |
| 08/04/2026 | $16.34 | $16.43 (0.55%) | $16.45 | $16.17 | 2.90 M | $2.12 B |
| 08/03/2026 | $16.48 | $16.33 (-0.91%) | $16.63 | $16.33 | 3.76 M | $2.11 B |
| 07/31/2026 | $16.50 | $16.47 (-0.18%) | $16.52 | $16.24 | 2.79 M | $2.13 B |
| 07/30/2026 | $16.52 | $16.45 (-0.42%) | $16.53 | $16.16 | 2.51 M | $2.12 B |
| 07/29/2026 | $16.37 | $16.36 (-0.06%) | $16.60 | $16.29 | 3.12 M | $2.11 B |
| 07/28/2026 | $16.12 | $16.41 (1.8%) | $16.43 | $16.08 | 2.75 M | $2.12 B |
| 07/27/2026 | $16.36 | $16.21 (-0.92%) | $16.43 | $16.18 | 3.57 M | $2.09 B |
| 07/24/2026 | $16.21 | $16.27 (0.37%) | $16.43 | $16.20 | 3.90 M | $2.10 B |
| 07/23/2026 | $16.25 | $16.13 (-0.74%) | $16.35 | $15.89 | 5.14 M | $2.08 B |
| 07/22/2026 | $16.51 | $16.38 (-0.79%) | $16.55 | $16.31 | 3.64 M | $2.12 B |
| 07/21/2026 | $16.45 | $16.43 (-0.12%) | $16.63 | $16.38 | 2.94 M | $2.12 B |
| 07/20/2026 | $16.67 | $16.40 (-1.62%) | $16.69 | $16.37 | 3.60 M | $2.12 B |
| 07/17/2026 | $17.07 | $16.61 (-2.69%) | $17.16 | $16.52 | 5.84 M | $1.99 B |
| 07/16/2026 | $17.25 | $17.12 (-0.75%) | $17.35 | $17.11 | 4.71 M | $2.05 B |
| 07/15/2026 | $16.95 | $17.30 (2.06%) | $17.60 | $16.95 | 8.27 M | $2.07 B |
| 07/14/2026 | $17.03 | $17.11 (0.47%) | $17.31 | $16.97 | 7.50 M | $2.05 B |
| 07/13/2026 | $17.06 | $16.87 (-1.11%) | $17.06 | $16.82 | 4.58 M | $2.02 B |
| 07/10/2026 | $17.14 | $17.05 (-0.53%) | $17.18 | $16.96 | 3.07 M | $2.04 B |
| 07/09/2026 | $16.98 | $17.09 (0.65%) | $17.22 | $16.87 | 3.61 M | $2.04 B |
| 07/08/2026 | $16.98 | $16.89 (-0.53%) | $17.00 | $16.84 | 4.86 M | $2.02 B |
| 07/07/2026 | $17.16 | $16.98 (-1.05%) | $17.23 | $16.86 | 4.98 M | $2.03 B |
| 07/06/2026 | $17.10 | $17.18 (0.47%) | $17.24 | $17.03 | 3.43 M | $2.05 B |
| 07/02/2026 | $17.39 | $17.13 (-1.5%) | $17.46 | $16.99 | 5.08 M | $2.05 B |
| 07/01/2026 | $17.35 | $17.25 (-0.58%) | $17.47 | $17.22 | 3.41 M | $2.06 B |
| 06/30/2026 | $17.34 | $17.45 (0.63%) | $17.65 | $17.25 | 5.02 M | $2.09 B |
| 06/29/2026 | $17.20 | $17.34 (0.81%) | $17.34 | $17.07 | 3.86 M | $2.07 B |
| 06/26/2026 | $17.15 | $17.26 (0.64%) | $17.34 | $17.08 | 6.40 M | $2.06 B |
| 06/25/2026 | $17.03 | $17.14 (0.65%) | $17.17 | $16.95 | 2.70 M | $2.05 B |
| 06/24/2026 | $16.86 | $16.95 (0.53%) | $17.09 | $16.85 | 3.02 M | $2.03 B |
| 06/23/2026 | $16.54 | $16.80 (1.57%) | $16.86 | $16.47 | 2.82 M | $2.01 B |
| 06/22/2026 | $16.70 | $16.55 (-0.9%) | $16.80 | $16.52 | 3.07 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 |
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.
