5 DAY PERFORMANCE
-11.64%
1 MONTH PERFORMANCE
-8.02%
3 MONTH PERFORMANCE
-1.46%
6 MONTH PERFORMANCE
-6.41%
YEAR-TO-DATE PERFORMANCE
-17.92%
1 YEAR PERFORMANCE
-19.83%
ARMOUR Residential REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $17.58 | $17.45 (-0.77%) | $17.59 | $17.36 | 1.26 M | $1.81 B |
| 12/05/2025 | $17.45 | $17.58 (0.74%) | $17.63 | $17.36 | 1.88 M | $1.83 B |
| 12/04/2025 | $17.53 | $17.44 (-0.51%) | $17.58 | $17.42 | 1.88 M | $1.82 B |
| 12/03/2025 | $17.41 | $17.52 (0.63%) | $17.54 | $17.31 | 2.05 M | $1.83 B |
| 12/02/2025 | $17.30 | $17.30 (0%) | $17.42 | $17.22 | 2.27 M | $1.80 B |
| 12/01/2025 | $17.38 | $17.26 (-0.69%) | $17.47 | $17.16 | 3.03 M | $1.80 B |
| 11/28/2025 | $17.52 | $17.52 (0%) | $17.61 | $17.42 | 1.97 M | $1.83 B |
| 11/26/2025 | $17.05 | $17.42 (2.17%) | $17.59 | $17.05 | 4.33 M | $1.82 B |
| 11/25/2025 | $16.78 | $17.05 (1.61%) | $17.10 | $16.77 | 3.52 M | $1.78 B |
| 11/24/2025 | $16.67 | $16.75 (0.48%) | $16.78 | $16.61 | 2.26 M | $1.75 B |
| 11/21/2025 | $16.35 | $16.61 (1.59%) | $16.71 | $16.31 | 2.88 M | $1.73 B |
| 11/20/2025 | $16.52 | $16.31 (-1.27%) | $16.65 | $16.30 | 2.40 M | $1.70 B |
| 11/19/2025 | $16.64 | $16.45 (-1.14%) | $16.76 | $16.43 | 2.63 M | $1.72 B |
| 11/18/2025 | $16.37 | $16.64 (1.65%) | $16.66 | $16.28 | 2.28 M | $1.74 B |
| 11/17/2025 | $16.50 | $16.44 (-0.36%) | $16.63 | $16.35 | 2.86 M | $1.71 B |
| 11/14/2025 | $16.56 | $16.69 (0.79%) | $16.78 | $16.48 | 3.55 M | $1.74 B |
| 11/13/2025 | $16.77 | $16.55 (-1.31%) | $16.81 | $16.53 | 3.54 M | $1.73 B |
| 11/12/2025 | $17.10 | $16.82 (-1.64%) | $17.16 | $16.73 | 3.30 M | $1.75 B |
| 11/11/2025 | $16.85 | $17.01 (0.95%) | $17.09 | $16.85 | 2.93 M | $1.77 B |
| 11/10/2025 | $16.91 | $16.76 (-0.89%) | $16.93 | $16.75 | 2.70 M | $1.75 B |
| 11/07/2025 | $16.55 | $16.83 (1.69%) | $16.88 | $16.51 | 2.82 M | $1.76 B |
| 11/06/2025 | $16.75 | $16.58 (-1.01%) | $16.78 | $16.57 | 2.40 M | $1.73 B |
| 11/05/2025 | $16.50 | $16.67 (1.03%) | $16.68 | $16.49 | 2.26 M | $1.74 B |
| 11/04/2025 | $16.23 | $16.46 (1.42%) | $16.48 | $16.21 | 2.39 M | $1.72 B |
| 11/03/2025 | $16.25 | $16.34 (0.55%) | $16.38 | $16.07 | 2.32 M | $1.70 B |
| 10/31/2025 | $16.02 | $16.22 (1.25%) | $16.24 | $15.90 | 2.08 M | $1.69 B |
| 10/30/2025 | $16.17 | $15.95 (-1.36%) | $16.21 | $15.82 | 3.10 M | $1.66 B |
| 10/29/2025 | $16.33 | $16.21 (-0.73%) | $16.55 | $16.20 | 2.10 M | $1.69 B |
| 10/28/2025 | $16.40 | $16.29 (-0.67%) | $16.49 | $16.26 | 2.12 M | $1.70 B |
| 10/27/2025 | $16.49 | $16.39 (-0.61%) | $16.59 | $16.28 | 2.74 M | $1.71 B |
| 10/24/2025 | $16.01 | $16.41 (2.5%) | $16.50 | $16.01 | 4.89 M | $1.71 B |
| 10/23/2025 | $15.85 | $15.94 (0.57%) | $16.04 | $15.69 | 3.92 M | $1.66 B |
| 10/22/2025 | $15.68 | $15.77 (0.57%) | $15.85 | $15.52 | 3.08 M | $1.65 B |
| 10/21/2025 | $15.75 | $15.69 (-0.38%) | $15.77 | $15.57 | 2.00 M | $1.64 B |
| 10/20/2025 | $15.68 | $15.75 (0.45%) | $15.86 | $15.64 | 3.09 M | $1.64 B |
| 10/17/2025 | $15.36 | $15.66 (1.95%) | $15.66 | $15.32 | 2.51 M | $1.31 B |
| 10/16/2025 | $15.57 | $15.44 (-0.83%) | $15.75 | $15.41 | 3.75 M | $1.29 B |
| 10/15/2025 | $15.44 | $15.58 (0.91%) | $15.60 | $15.29 | 3.31 M | $1.31 B |
| 10/14/2025 | $15.59 | $15.68 (0.58%) | $15.81 | $15.55 | 4.65 M | $1.31 B |
| 10/13/2025 | $15.75 | $15.66 (-0.57%) | $15.93 | $15.43 | 3.25 M | $1.31 B |
| 10/10/2025 | $15.83 | $15.64 (-1.2%) | $15.96 | $15.56 | 2.85 M | $1.31 B |
| 10/09/2025 | $15.90 | $15.76 (-0.88%) | $15.99 | $15.75 | 2.56 M | $1.32 B |
| 10/08/2025 | $15.66 | $15.89 (1.47%) | $15.90 | $15.65 | 2.78 M | $1.33 B |
| 10/07/2025 | $15.50 | $15.59 (0.58%) | $15.74 | $15.49 | 3.06 M | $1.31 B |
| 10/06/2025 | $15.48 | $15.46 (-0.13%) | $15.58 | $15.44 | 2.37 M | $1.30 B |
| 10/03/2025 | $15.56 | $15.49 (-0.45%) | $15.73 | $15.42 | 2.83 M | $1.30 B |
| 10/02/2025 | $15.41 | $15.52 (0.71%) | $15.60 | $15.25 | 3.59 M | $1.30 B |
| 10/01/2025 | $15.01 | $15.42 (2.73%) | $15.44 | $15.00 | 3.45 M | $1.29 B |
| 09/30/2025 | $14.69 | $14.94 (1.7%) | $14.97 | $14.66 | 2.89 M | $1.25 B |
| 09/29/2025 | $14.60 | $14.67 (0.48%) | $14.69 | $14.45 | 3.10 M | $1.23 B |
| 09/26/2025 | $14.35 | $14.57 (1.53%) | $14.67 | $14.35 | 2.34 M | $1.22 B |
| 09/25/2025 | $14.04 | $14.34 (2.14%) | $14.35 | $14.00 | 2.51 M | $1.20 B |
| 09/24/2025 | $14.18 | $14.13 (-0.35%) | $14.24 | $14.07 | 2.51 M | $1.18 B |
| 09/23/2025 | $14.02 | $14.23 (1.5%) | $14.28 | $13.98 | 3.31 M | $1.19 B |
| 09/22/2025 | $14.57 | $14.05 (-3.57%) | $14.57 | $14.05 | 4.81 M | $1.18 B |
| 09/19/2025 | $14.75 | $14.59 (-1.08%) | $14.82 | $14.45 | 8.54 M | $1.22 B |
| 09/18/2025 | $15.03 | $14.75 (-1.86%) | $15.04 | $14.73 | 2.63 M | $1.24 B |
| 09/17/2025 | $14.90 | $14.94 (0.27%) | $15.12 | $14.84 | 3.06 M | $1.25 B |
| 09/16/2025 | $15.06 | $14.87 (-1.26%) | $15.12 | $14.86 | 3.55 M | $1.25 B |
| 09/15/2025 | $15.12 | $15.07 (-0.33%) | $15.14 | $14.95 | 3.14 M | $1.26 B |
| 09/12/2025 | $15.28 | $15.32 (0.26%) | $15.36 | $15.18 | 3.97 M | $1.28 B |
| 09/11/2025 | $15.50 | $15.24 (-1.68%) | $15.58 | $15.24 | 4.58 M | $1.28 B |
| 09/10/2025 | $15.63 | $15.46 (-1.09%) | $15.74 | $15.38 | 3.02 M | $1.30 B |
| 09/09/2025 | $15.71 | $15.63 (-0.51%) | $15.90 | $15.59 | 3.17 M | $1.31 B |
| 09/08/2025 | $15.87 | $15.71 (-1.01%) | $15.92 | $15.65 | 3.32 M | $1.32 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.
