5 DAY PERFORMANCE
+1.70%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
-11.80%
6 MONTH PERFORMANCE
-13.19%
YEAR-TO-DATE PERFORMANCE
-12.59%
1 YEAR PERFORMANCE
-16.70%
ARMOUR Residential REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $16.46 | $16.48 (0.12%) | $16.52 | $16.27 | 2.02 M | $1.24 B |
| 06/03/2025 | $16.10 | $16.41 (1.93%) | $16.51 | $16.01 | 2.48 M | $1.23 B |
| 06/02/2025 | $16.12 | $16.05 (-0.43%) | $16.17 | $15.99 | 1.62 M | $1.21 B |
| 05/30/2025 | $16.33 | $16.21 (-0.73%) | $16.34 | $16.11 | 2.38 M | $1.22 B |
| 05/29/2025 | $16.21 | $16.32 (0.68%) | $16.34 | $16.15 | 1.53 M | $1.23 B |
| 05/28/2025 | $16.00 | $16.14 (0.88%) | $16.23 | $15.97 | 1.62 M | $1.21 B |
| 05/27/2025 | $16.13 | $16.07 (-0.37%) | $16.16 | $15.86 | 1.80 M | $1.21 B |
| 05/23/2025 | $15.75 | $15.98 (1.46%) | $16.04 | $15.71 | 1.74 M | $1.20 B |
| 05/22/2025 | $15.80 | $15.95 (0.95%) | $16.06 | $15.61 | 1.93 M | $1.20 B |
| 05/21/2025 | $16.55 | $15.95 (-3.63%) | $16.64 | $15.94 | 2.38 M | $1.20 B |
| 05/20/2025 | $16.70 | $16.72 (0.12%) | $16.88 | $16.66 | 2.22 M | $1.26 B |
| 05/19/2025 | $16.62 | $16.78 (0.96%) | $16.79 | $16.53 | 2.32 M | $1.26 B |
| 05/16/2025 | $16.77 | $16.81 (0.24%) | $16.86 | $16.72 | 2.66 M | $1.26 B |
| 05/15/2025 | $16.63 | $16.76 (0.78%) | $16.85 | $16.59 | 2.75 M | $1.26 B |
| 05/14/2025 | $17.08 | $16.82 (-1.52%) | $17.09 | $16.80 | 3.27 M | $1.27 B |
| 05/13/2025 | $17.00 | $17.02 (0.12%) | $17.08 | $16.83 | 2.81 M | $1.28 B |
| 05/12/2025 | $17.26 | $16.96 (-1.74%) | $17.26 | $16.96 | 3.58 M | $1.28 B |
| 05/09/2025 | $16.90 | $16.85 (-0.3%) | $16.98 | $16.75 | 1.99 M | $1.27 B |
| 05/08/2025 | $16.61 | $16.84 (1.38%) | $16.86 | $16.52 | 2.05 M | $1.27 B |
| 05/07/2025 | $16.13 | $16.47 (2.11%) | $16.55 | $16.09 | 1.79 M | $1.24 B |
| 05/06/2025 | $16.10 | $16.10 (0%) | $16.15 | $15.88 | 1.85 M | $1.21 B |
| 05/05/2025 | $16.12 | $16.16 (0.25%) | $16.33 | $15.95 | 1.84 M | $1.22 B |
| 05/02/2025 | $16.48 | $16.22 (-1.58%) | $16.49 | $16.12 | 3.09 M | $1.22 B |
| 05/01/2025 | $16.52 | $16.40 (-0.73%) | $16.64 | $16.23 | 2.44 M | $1.23 B |
| 04/30/2025 | $16.50 | $16.47 (-0.18%) | $16.60 | $16.26 | 2.49 M | $1.24 B |
| 04/29/2025 | $16.46 | $16.65 (1.15%) | $16.81 | $16.26 | 3.51 M | $1.25 B |
| 04/28/2025 | $16.18 | $16.42 (1.48%) | $16.49 | $16.05 | 3.72 M | $1.24 B |
| 04/25/2025 | $15.34 | $15.99 (4.24%) | $16.00 | $15.24 | 3.04 M | $1.20 B |
| 04/24/2025 | $15.15 | $15.30 (0.99%) | $15.34 | $14.72 | 2.42 M | $1.15 B |
| 04/23/2025 | $15.12 | $14.88 (-1.59%) | $15.17 | $14.73 | 2.38 M | $1.12 B |
| 04/22/2025 | $14.22 | $14.70 (3.38%) | $14.71 | $14.20 | 2.72 M | $1.11 B |
| 04/21/2025 | $14.15 | $14.08 (-0.49%) | $14.16 | $13.70 | 3.12 M | $1.06 B |
| 04/17/2025 | $13.97 | $14.30 (2.36%) | $14.44 | $13.89 | 2.39 M | $1.08 B |
| 04/16/2025 | $14.12 | $13.97 (-1.06%) | $14.22 | $13.93 | 3.15 M | $1.05 B |
| 04/15/2025 | $14.15 | $14.23 (0.57%) | $14.45 | $14.02 | 2.97 M | $1.07 B |
| 04/14/2025 | $14.29 | $14.43 (0.98%) | $14.65 | $14.16 | 4.17 M | $1.09 B |
| 04/11/2025 | $14.15 | $14.09 (-0.42%) | $14.30 | $13.66 | 4.31 M | $1.06 B |
| 04/10/2025 | $14.91 | $14.15 (-5.1%) | $14.99 | $13.54 | 4.74 M | $1.06 B |
| 04/09/2025 | $14.06 | $15.05 (7.04%) | $15.12 | $13.18 | 6.22 M | $1.13 B |
| 04/08/2025 | $15.06 | $14.36 (-4.65%) | $15.31 | $14.20 | 5.55 M | $1.08 B |
| 04/07/2025 | $14.47 | $14.62 (1.04%) | $15.76 | $13.92 | 5.08 M | $1.10 B |
| 04/04/2025 | $16.14 | $15.07 (-6.63%) | $16.15 | $14.76 | 5.59 M | $1.13 B |
| 04/03/2025 | $16.33 | $16.40 (0.43%) | $16.63 | $16.25 | 2.76 M | $1.23 B |
| 04/02/2025 | $16.97 | $16.74 (-1.36%) | $17.06 | $16.55 | 3.26 M | $1.26 B |
| 04/01/2025 | $17.17 | $17.03 (-0.82%) | $17.23 | $16.96 | 1.85 M | $1.28 B |
| 03/31/2025 | $16.88 | $17.10 (1.3%) | $17.14 | $16.71 | 2.49 M | $1.29 B |
| 03/28/2025 | $17.62 | $17.05 (-3.23%) | $17.63 | $16.96 | 3.12 M | $1.28 B |
| 03/27/2025 | $17.61 | $17.58 (-0.17%) | $17.86 | $17.55 | 2.16 M | $1.32 B |
| 03/26/2025 | $18.17 | $17.62 (-3.03%) | $18.19 | $17.58 | 4.06 M | $1.33 B |
| 03/25/2025 | $18.60 | $18.16 (-2.37%) | $18.64 | $18.15 | 2.73 M | $1.37 B |
| 03/24/2025 | $18.61 | $18.54 (-0.38%) | $18.75 | $18.51 | 2.26 M | $1.39 B |
| 03/21/2025 | $18.60 | $18.53 (-0.38%) | $18.69 | $18.51 | 7.36 M | $1.39 B |
| 03/20/2025 | $18.67 | $18.62 (-0.27%) | $18.80 | $18.58 | 1.84 M | $1.40 B |
| 03/19/2025 | $18.83 | $18.68 (-0.8%) | $18.88 | $18.57 | 2.37 M | $1.41 B |
| 03/18/2025 | $18.65 | $18.80 (0.8%) | $18.84 | $18.58 | 2.38 M | $1.41 B |
| 03/17/2025 | $18.55 | $18.72 (0.92%) | $18.78 | $18.55 | 2.69 M | $1.41 B |
| 03/14/2025 | $18.65 | $18.80 (0.8%) | $18.87 | $18.65 | 3.03 M | $1.41 B |
| 03/13/2025 | $18.69 | $18.58 (-0.59%) | $18.90 | $18.48 | 2.27 M | $1.40 B |
| 03/12/2025 | $18.57 | $18.57 (0%) | $18.67 | $18.37 | 2.25 M | $1.40 B |
| 03/11/2025 | $18.99 | $18.48 (-2.69%) | $19.07 | $18.17 | 4.92 M | $1.39 B |
| 03/10/2025 | $19.02 | $18.99 (-0.16%) | $19.19 | $18.86 | 4.20 M | $1.43 B |
| 03/07/2025 | $18.67 | $19.01 (1.82%) | $19.21 | $18.65 | 4.11 M | $1.43 B |
| 03/06/2025 | $18.60 | $18.65 (0.27%) | $18.74 | $18.55 | 2.07 M | $1.40 B |
| 03/05/2025 | $18.57 | $18.69 (0.65%) | $18.76 | $18.48 | 1.77 M | $1.41 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.
