5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-6.61%
6 MONTH PERFORMANCE
-11.61%
YEAR-TO-DATE PERFORMANCE
-1.11%
1 YEAR PERFORMANCE
-2.00%
ARMOUR Residential REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $18.57 | $18.66 (0.48%) | $18.66 | $18.49 | 1.68 M | $963.73 M |
| 01/16/2025 | $18.00 | $18.48 (2.67%) | $18.51 | $18.00 | 2.40 M | $954.44 M |
| 01/15/2025 | $18.15 | $18.08 (-0.39%) | $18.31 | $18.06 | 2.82 M | $933.78 M |
| 01/14/2025 | $18.28 | $18.05 (-1.26%) | $18.38 | $18.03 | 3.64 M | $932.23 M |
| 01/13/2025 | $18.32 | $18.15 (-0.93%) | $18.34 | $17.93 | 2.67 M | $937.39 M |
| 01/10/2025 | $18.65 | $18.32 (-1.77%) | $18.76 | $18.30 | 2.71 M | $946.17 M |
| 01/08/2025 | $18.83 | $18.80 (-0.16%) | $18.83 | $18.47 | 2.06 M | $970.96 M |
| 01/07/2025 | $19.05 | $18.90 (-0.79%) | $19.14 | $18.83 | 1.95 M | $976.13 M |
| 01/06/2025 | $19.27 | $19.01 (-1.35%) | $19.34 | $18.99 | 2.92 M | $981.81 M |
| 01/03/2025 | $19.05 | $19.27 (1.15%) | $19.27 | $18.97 | 1.88 M | $995.24 M |
| 01/02/2025 | $18.96 | $18.97 (0.05%) | $19.09 | $18.85 | 1.70 M | $979.74 M |
| 12/31/2024 | $18.67 | $18.86 (1.02%) | $18.92 | $18.54 | 1.73 M | $974.06 M |
| 12/30/2024 | $18.65 | $18.59 (-0.32%) | $18.66 | $18.41 | 2.43 M | $960.12 M |
| 12/27/2024 | $18.67 | $18.69 (0.11%) | $18.83 | $18.60 | 1.22 M | $965.28 M |
| 12/26/2024 | $18.74 | $18.68 (-0.32%) | $18.85 | $18.67 | 1.10 M | $964.77 M |
| 12/24/2024 | $18.67 | $18.85 (0.96%) | $18.85 | $18.60 | 680,800 | $973.55 M |
| 12/23/2024 | $18.81 | $18.69 (-0.64%) | $18.90 | $18.50 | 1.33 M | $965.28 M |
| 12/20/2024 | $18.43 | $18.85 (2.28%) | $19.22 | $18.37 | 7.33 M | $973.55 M |
| 12/19/2024 | $18.68 | $18.52 (-0.86%) | $18.90 | $18.48 | 2.15 M | $956.50 M |
| 12/18/2024 | $19.04 | $18.47 (-2.99%) | $19.22 | $18.45 | 2.19 M | $953.92 M |
| 12/17/2024 | $19.06 | $19.03 (-0.16%) | $19.27 | $18.97 | 2.00 M | $982.84 M |
| 12/16/2024 | $19.12 | $19.17 (0.26%) | $19.35 | $19.04 | 2.16 M | $990.07 M |
| 12/13/2024 | $19.45 | $19.38 (-0.36%) | $19.48 | $19.28 | 1.68 M | $1.00 B |
| 12/12/2024 | $19.46 | $19.45 (-0.05%) | $19.57 | $19.36 | 1.33 M | $1.00 B |
| 12/11/2024 | $19.47 | $19.46 (-0.05%) | $19.54 | $19.29 | 1.45 M | $1.01 B |
| 12/10/2024 | $19.50 | $19.43 (-0.36%) | $19.64 | $19.42 | 1.35 M | $1.00 B |
| 12/09/2024 | $19.40 | $19.46 (0.31%) | $19.61 | $19.36 | 1.54 M | $1.01 B |
| 12/06/2024 | $19.09 | $19.31 (1.15%) | $19.39 | $19.06 | 1.76 M | $997.30 M |
| 12/05/2024 | $19.07 | $18.99 (-0.42%) | $19.19 | $18.94 | 1.69 M | $980.78 M |
| 12/04/2024 | $19.12 | $19.08 (-0.21%) | $19.26 | $19.03 | 1.34 M | $985.42 M |
| 12/03/2024 | $19.18 | $19.10 (-0.42%) | $19.24 | $19.02 | 1.29 M | $986.46 M |
| 12/02/2024 | $18.95 | $19.12 (0.9%) | $19.17 | $18.83 | 1.48 M | $987.49 M |
| 11/29/2024 | $18.85 | $18.92 (0.37%) | $18.96 | $18.81 | 730,814 | $977.16 M |
| 11/27/2024 | $18.78 | $18.78 (0%) | $18.94 | $18.77 | 1.23 M | $969.93 M |
| 11/26/2024 | $18.79 | $18.71 (-0.43%) | $18.80 | $18.57 | 1.06 M | $966.32 M |
| 11/25/2024 | $18.83 | $18.81 (-0.11%) | $18.97 | $18.81 | 1.46 M | $971.48 M |
| 11/22/2024 | $18.70 | $18.69 (-0.05%) | $18.80 | $18.65 | 1.24 M | $965.28 M |
| 11/21/2024 | $18.39 | $18.70 (1.69%) | $18.76 | $18.36 | 1.37 M | $965.80 M |
| 11/20/2024 | $18.76 | $18.43 (-1.76%) | $18.76 | $18.23 | 1.84 M | $951.85 M |
| 11/19/2024 | $18.65 | $18.81 (0.86%) | $18.91 | $18.65 | 1.79 M | $971.48 M |
| 11/18/2024 | $18.75 | $18.80 (0.27%) | $18.85 | $18.42 | 2.90 M | $970.96 M |
| 11/15/2024 | $18.79 | $18.81 (0.11%) | $18.90 | $18.54 | 2.05 M | $971.48 M |
| 11/14/2024 | $19.13 | $18.96 (-0.89%) | $19.20 | $18.95 | 2.12 M | $979.23 M |
| 11/13/2024 | $19.28 | $19.02 (-1.35%) | $19.28 | $18.98 | 1.98 M | $982.33 M |
| 11/12/2024 | $19.40 | $19.01 (-2.01%) | $19.43 | $18.93 | 2.16 M | $981.81 M |
| 11/11/2024 | $19.50 | $19.42 (-0.41%) | $19.66 | $19.34 | 1.59 M | $1.00 B |
| 11/08/2024 | $19.03 | $19.31 (1.47%) | $19.45 | $19.02 | 2.38 M | $997.30 M |
| 11/07/2024 | $18.78 | $18.99 (1.12%) | $19.12 | $18.78 | 2.30 M | $980.78 M |
| 11/06/2024 | $18.85 | $18.73 (-0.64%) | $18.85 | $18.12 | 2.51 M | $967.35 M |
| 11/05/2024 | $18.59 | $18.74 (0.81%) | $18.77 | $18.41 | 1.88 M | $967.86 M |
| 11/04/2024 | $18.50 | $18.62 (0.65%) | $18.76 | $18.38 | 1.54 M | $961.67 M |
| 11/01/2024 | $18.84 | $18.59 (-1.33%) | $18.93 | $18.52 | 2.12 M | $960.12 M |
| 10/31/2024 | $18.92 | $18.75 (-0.9%) | $18.95 | $18.72 | 1.90 M | $968.38 M |
| 10/30/2024 | $19.06 | $19.01 (-0.26%) | $19.16 | $18.94 | 2.06 M | $981.81 M |
| 10/29/2024 | $19.00 | $19.01 (0.05%) | $19.06 | $18.60 | 2.29 M | $981.81 M |
| 10/28/2024 | $19.46 | $19.10 (-1.85%) | $19.46 | $18.83 | 3.04 M | $986.46 M |
| 10/25/2024 | $19.74 | $19.39 (-1.77%) | $19.77 | $19.39 | 1.66 M | $1.00 B |
| 10/24/2024 | $19.61 | $19.62 (0.05%) | $19.70 | $19.23 | 1.85 M | $1.01 B |
| 10/23/2024 | $19.64 | $19.58 (-0.31%) | $19.76 | $19.43 | 1.56 M | $1.01 B |
| 10/22/2024 | $20.00 | $19.69 (-1.55%) | $20.01 | $19.61 | 1.28 M | $1.02 B |
| 10/21/2024 | $20.34 | $19.97 (-1.82%) | $20.39 | $19.95 | 1.01 M | $1.03 B |