5 DAY PERFORMANCE
+16.61%
1 MONTH PERFORMANCE
+5.69%
3 MONTH PERFORMANCE
+3.04%
6 MONTH PERFORMANCE
+11.56%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
+18.37%
ARMOUR Residential REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $14.86 | $14.68 (-1.21%) | $14.87 | $14.67 | 9.88 M | $1.90 B |
| 09/17/2026 | $15.00 | $14.86 (-0.93%) | $15.09 | $14.85 | 4.89 M | $1.92 B |
| 09/16/2026 | $15.10 | $14.81 (-1.92%) | $15.22 | $14.74 | 5.49 M | $1.91 B |
| 09/15/2026 | $15.30 | $15.05 (-1.63%) | $15.34 | $15.04 | 3.56 M | $1.94 B |
| 09/14/2026 | $15.70 | $15.50 (-1.27%) | $15.76 | $15.47 | 5.90 M | $2.00 B |
| 09/11/2026 | $15.93 | $15.80 (-0.82%) | $16.01 | $15.75 | 4.58 M | $2.04 B |
| 09/10/2026 | $16.10 | $15.83 (-1.68%) | $16.16 | $15.77 | 5.30 M | $2.04 B |
| 09/09/2026 | $16.23 | $16.17 (-0.37%) | $16.32 | $16.16 | 2.61 M | $2.09 B |
| 09/08/2026 | $16.37 | $16.23 (-0.86%) | $16.47 | $16.22 | 3.40 M | $2.10 B |
| 09/04/2026 | $16.11 | $16.35 (1.49%) | $16.42 | $16.04 | 2.95 M | $2.11 B |
| 09/03/2026 | $16.24 | $16.13 (-0.68%) | $16.28 | $16.01 | 3.69 M | $2.08 B |
| 09/02/2026 | $16.18 | $16.15 (-0.19%) | $16.19 | $16.06 | 3.26 M | $2.09 B |
| 09/01/2026 | $16.13 | $16.12 (-0.06%) | $16.20 | $16.07 | 3.33 M | $2.08 B |
| 08/31/2026 | $16.31 | $16.22 (-0.55%) | $16.38 | $16.13 | 3.23 M | $2.09 B |
| 08/28/2026 | $16.47 | $16.32 (-0.91%) | $16.53 | $16.30 | 3.59 M | $2.11 B |
| 08/27/2026 | $16.17 | $16.41 (1.48%) | $16.44 | $16.16 | 2.70 M | $2.12 B |
| 08/26/2026 | $16.43 | $16.22 (-1.28%) | $16.43 | $16.20 | 2.35 M | $2.09 B |
| 08/25/2026 | $16.40 | $16.40 (0%) | $16.44 | $16.28 | 2.11 M | $2.12 B |
| 08/24/2026 | $16.34 | $16.38 (0.24%) | $16.39 | $16.24 | 2.61 M | $2.12 B |
| 08/21/2026 | $16.41 | $16.34 (-0.43%) | $16.43 | $16.28 | 2.13 M | $2.11 B |
| 08/20/2026 | $16.38 | $16.32 (-0.37%) | $16.52 | $16.26 | 2.72 M | $2.11 B |
| 08/19/2026 | $16.45 | $16.48 (0.18%) | $16.54 | $16.36 | 3.16 M | $2.13 B |
| 08/18/2026 | $16.43 | $16.38 (-0.3%) | $16.50 | $16.32 | 2.87 M | $2.12 B |
| 08/17/2026 | $16.43 | $16.46 (0.18%) | $16.50 | $16.37 | 3.61 M | $2.13 B |
| 08/14/2026 | $16.75 | $16.74 (-0.06%) | $16.87 | $16.73 | 4.43 M | $2.16 B |
| 08/13/2026 | $16.72 | $16.72 (0%) | $16.79 | $16.67 | 3.99 M | $2.16 B |
| 08/12/2026 | $16.70 | $16.64 (-0.36%) | $16.80 | $16.61 | 4.71 M | $2.15 B |
| 08/11/2026 | $16.55 | $16.67 (0.73%) | $16.76 | $16.51 | 4.01 M | $2.15 B |
| 08/10/2026 | $16.70 | $16.54 (-0.96%) | $16.70 | $16.39 | 4.51 M | $2.14 B |
| 08/07/2026 | $16.61 | $16.68 (0.42%) | $16.88 | $16.61 | 4.28 M | $2.15 B |
| 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 |
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.
