5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
-23.96%
3 MONTH PERFORMANCE
-23.39%
6 MONTH PERFORMANCE
-29.79%
YEAR-TO-DATE PERFORMANCE
-24.20%
1 YEAR PERFORMANCE
-19.28%
ARMOUR Residential REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $13.97 | $14.30 (2.36%) | $14.44 | $13.89 | 2.39 M | $745.86 M |
| 04/16/2025 | $14.12 | $13.97 (-1.06%) | $14.22 | $13.93 | 3.15 M | $728.65 M |
| 04/15/2025 | $14.15 | $14.23 (0.57%) | $14.45 | $14.02 | 2.97 M | $742.21 M |
| 04/14/2025 | $14.29 | $14.43 (0.98%) | $14.65 | $14.16 | 4.17 M | $752.64 M |
| 04/11/2025 | $14.15 | $14.09 (-0.42%) | $14.30 | $13.66 | 4.31 M | $734.91 M |
| 04/10/2025 | $14.91 | $14.15 (-5.1%) | $14.99 | $13.54 | 4.74 M | $738.04 M |
| 04/09/2025 | $14.06 | $15.05 (7.04%) | $15.12 | $13.18 | 6.22 M | $784.98 M |
| 04/08/2025 | $15.06 | $14.36 (-4.65%) | $15.31 | $14.20 | 5.55 M | $748.99 M |
| 04/07/2025 | $14.47 | $14.62 (1.04%) | $15.76 | $13.92 | 5.08 M | $762.55 M |
| 04/04/2025 | $16.14 | $15.07 (-6.63%) | $16.15 | $14.76 | 5.59 M | $786.02 M |
| 04/03/2025 | $16.33 | $16.40 (0.43%) | $16.63 | $16.25 | 2.76 M | $855.39 M |
| 04/02/2025 | $16.97 | $16.74 (-1.36%) | $17.06 | $16.55 | 3.26 M | $873.12 M |
| 04/01/2025 | $17.17 | $17.03 (-0.82%) | $17.23 | $16.96 | 1.85 M | $888.25 M |
| 03/31/2025 | $16.88 | $17.10 (1.3%) | $17.14 | $16.71 | 2.49 M | $891.90 M |
| 03/28/2025 | $17.62 | $17.05 (-3.23%) | $17.63 | $16.96 | 3.12 M | $889.29 M |
| 03/27/2025 | $17.61 | $17.58 (-0.17%) | $17.86 | $17.55 | 2.16 M | $916.94 M |
| 03/26/2025 | $18.17 | $17.62 (-3.03%) | $18.19 | $17.58 | 4.06 M | $919.02 M |
| 03/25/2025 | $18.60 | $18.16 (-2.37%) | $18.64 | $18.15 | 2.73 M | $947.19 M |
| 03/24/2025 | $18.61 | $18.54 (-0.38%) | $18.75 | $18.51 | 2.26 M | $967.01 M |
| 03/21/2025 | $18.60 | $18.53 (-0.38%) | $18.69 | $18.51 | 7.36 M | $966.49 M |
| 03/20/2025 | $18.67 | $18.62 (-0.27%) | $18.80 | $18.58 | 1.84 M | $971.18 M |
| 03/19/2025 | $18.83 | $18.68 (-0.8%) | $18.88 | $18.57 | 2.37 M | $974.31 M |
| 03/18/2025 | $18.65 | $18.80 (0.8%) | $18.84 | $18.58 | 2.38 M | $980.57 M |
| 03/17/2025 | $18.55 | $18.72 (0.92%) | $18.78 | $18.55 | 2.69 M | $976.40 M |
| 03/14/2025 | $18.65 | $18.80 (0.8%) | $18.87 | $18.65 | 3.03 M | $980.57 M |
| 03/13/2025 | $18.69 | $18.58 (-0.59%) | $18.90 | $18.48 | 2.27 M | $969.10 M |
| 03/12/2025 | $18.57 | $18.57 (0%) | $18.67 | $18.37 | 2.25 M | $968.57 M |
| 03/11/2025 | $18.99 | $18.48 (-2.69%) | $19.07 | $18.17 | 4.92 M | $963.88 M |
| 03/10/2025 | $19.02 | $18.99 (-0.16%) | $19.19 | $18.86 | 4.20 M | $990.48 M |
| 03/07/2025 | $18.67 | $19.01 (1.82%) | $19.21 | $18.65 | 4.11 M | $991.52 M |
| 03/06/2025 | $18.60 | $18.65 (0.27%) | $18.74 | $18.55 | 2.07 M | $972.75 M |
| 03/05/2025 | $18.57 | $18.69 (0.65%) | $18.76 | $18.48 | 1.77 M | $974.83 M |
| 03/04/2025 | $18.56 | $18.55 (-0.05%) | $18.74 | $18.43 | 2.39 M | $967.53 M |
| 03/03/2025 | $19.11 | $18.65 (-2.41%) | $19.13 | $18.62 | 3.28 M | $972.75 M |
| 02/28/2025 | $18.97 | $19.05 (0.42%) | $19.23 | $18.95 | 3.01 M | $993.61 M |
| 02/27/2025 | $19.04 | $18.98 (-0.32%) | $19.08 | $18.90 | 1.88 M | $989.96 M |
| 02/26/2025 | $18.85 | $19.05 (1.06%) | $19.16 | $18.84 | 2.40 M | $993.61 M |
| 02/25/2025 | $18.74 | $18.84 (0.53%) | $18.95 | $18.70 | 4.06 M | $982.66 M |
| 02/24/2025 | $18.88 | $18.74 (-0.74%) | $18.90 | $18.64 | 2.83 M | $977.44 M |
| 02/21/2025 | $18.98 | $18.89 (-0.47%) | $19.12 | $18.77 | 3.30 M | $985.26 M |
| 02/20/2025 | $18.92 | $18.94 (0.11%) | $19.11 | $18.85 | 3.10 M | $987.87 M |
| 02/19/2025 | $18.89 | $18.96 (0.37%) | $19.04 | $18.89 | 3.23 M | $988.92 M |
| 02/18/2025 | $19.07 | $18.95 (-0.63%) | $19.17 | $18.90 | 3.70 M | $988.39 M |
| 02/14/2025 | $18.99 | $19.18 (1%) | $19.25 | $18.86 | 3.83 M | $1.00 B |
| 02/13/2025 | $18.82 | $19.21 (2.07%) | $19.24 | $18.60 | 3.50 M | $1.00 B |
| 02/12/2025 | $18.98 | $18.91 (-0.37%) | $19.06 | $18.81 | 3.20 M | $976.64 M |
| 02/11/2025 | $18.90 | $19.06 (0.85%) | $19.09 | $18.86 | 1.99 M | $994.13 M |
| 02/10/2025 | $18.85 | $18.90 (0.27%) | $18.93 | $18.82 | 1.78 M | $985.79 M |
| 02/07/2025 | $18.85 | $18.81 (-0.21%) | $18.88 | $18.73 | 1.47 M | $971.48 M |
| 02/06/2025 | $18.90 | $18.88 (-0.11%) | $18.95 | $18.82 | 1.42 M | $975.10 M |
| 02/05/2025 | $18.85 | $18.83 (-0.11%) | $19.00 | $18.82 | 1.65 M | $972.51 M |
| 02/04/2025 | $18.80 | $18.81 (0.05%) | $18.85 | $18.62 | 1.94 M | $971.48 M |
| 02/03/2025 | $18.50 | $18.75 (1.35%) | $18.88 | $18.26 | 2.16 M | $968.38 M |
| 01/31/2025 | $18.82 | $18.82 (0%) | $19.02 | $18.75 | 3.56 M | $972.00 M |
| 01/30/2025 | $18.65 | $18.78 (0.7%) | $18.86 | $18.63 | 2.16 M | $969.93 M |
| 01/29/2025 | $18.65 | $18.51 (-0.75%) | $18.72 | $18.40 | 1.40 M | $955.99 M |
| 01/28/2025 | $18.60 | $18.55 (-0.27%) | $18.72 | $18.53 | 2.16 M | $958.05 M |
| 01/27/2025 | $18.58 | $18.69 (0.59%) | $18.74 | $18.54 | 2.26 M | $965.28 M |
| 01/24/2025 | $18.52 | $18.51 (-0.05%) | $18.63 | $18.48 | 1.35 M | $955.99 M |
| 01/23/2025 | $18.66 | $18.48 (-0.96%) | $18.75 | $18.48 | 1.88 M | $954.44 M |
| 01/22/2025 | $18.69 | $18.65 (-0.21%) | $18.81 | $18.65 | 2.03 M | $963.22 M |
| 01/21/2025 | $18.65 | $18.80 (0.8%) | $18.85 | $18.58 | 2.63 M | $970.96 M |
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.
