5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
+11.35%
6 MONTH PERFORMANCE
+8.09%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
-5.43%
ARMOUR Residential REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $18.33 | $17.73 (-3.25%) | $18.35 | $17.66 | 1.38 M | |
| 01/29/2026 | $18.58 | $18.37 (-1.13%) | $18.60 | $18.16 | 3.11 M | $1.92 B |
| 01/28/2026 | $18.56 | $18.47 (-0.48%) | $18.66 | $18.47 | 2.55 M | $1.93 B |
| 01/27/2026 | $18.30 | $18.57 (1.48%) | $18.59 | $18.20 | 3.11 M | $1.94 B |
| 01/26/2026 | $18.40 | $18.29 (-0.6%) | $18.40 | $18.09 | 2.33 M | $1.91 B |
| 01/23/2026 | $18.42 | $18.36 (-0.33%) | $18.49 | $18.27 | 2.46 M | $1.92 B |
| 01/22/2026 | $18.58 | $18.44 (-0.75%) | $18.61 | $18.41 | 2.40 M | $1.92 B |
| 01/21/2026 | $18.60 | $18.45 (-0.81%) | $18.61 | $18.17 | 3.36 M | $1.92 B |
| 01/20/2026 | $18.80 | $18.56 (-1.28%) | $18.86 | $18.47 | 3.98 M | $1.94 B |
| 01/16/2026 | $18.87 | $19.12 (1.32%) | $19.31 | $18.84 | 8.16 M | $1.99 B |
| 01/15/2026 | $18.60 | $18.82 (1.18%) | $18.90 | $18.38 | 4.53 M | $1.96 B |
| 01/14/2026 | $18.72 | $18.87 (0.8%) | $18.89 | $18.44 | 5.35 M | $1.97 B |
| 01/13/2026 | $18.70 | $18.68 (-0.11%) | $18.74 | $18.58 | 4.74 M | $1.95 B |
| 01/12/2026 | $18.20 | $18.65 (2.47%) | $18.66 | $18.09 | 4.67 M | $1.95 B |
| 01/09/2026 | $18.20 | $18.10 (-0.55%) | $18.55 | $18.07 | 6.19 M | $1.89 B |
| 01/08/2026 | $18.15 | $18.07 (-0.44%) | $18.32 | $18.02 | 4.04 M | $1.89 B |
| 01/07/2026 | $18.25 | $18.13 (-0.66%) | $18.33 | $18.07 | 4.11 M | $1.89 B |
| 01/06/2026 | $18.17 | $18.22 (0.28%) | $18.29 | $18.05 | 4.27 M | $1.90 B |
| 01/05/2026 | $18.14 | $18.17 (0.17%) | $18.23 | $17.80 | 4.83 M | $1.90 B |
| 01/02/2026 | $17.70 | $18.09 (2.2%) | $18.18 | $17.57 | 4.30 M | $1.89 B |
| 12/31/2025 | $17.55 | $17.69 (0.8%) | $17.81 | $17.55 | 2.18 M | $1.85 B |
| 12/30/2025 | $17.54 | $17.54 (0%) | $17.60 | $17.47 | 1.69 M | $1.83 B |
| 12/29/2025 | $17.55 | $17.56 (0.06%) | $17.61 | $17.49 | 2.27 M | $1.83 B |
| 12/26/2025 | $17.65 | $17.53 (-0.68%) | $17.71 | $17.48 | 1.54 M | $1.83 B |
| 12/24/2025 | $17.60 | $17.56 (-0.23%) | $17.65 | $17.42 | 1.00 M | $1.83 B |
| 12/23/2025 | $17.69 | $17.51 (-1.02%) | $17.77 | $17.48 | 1.79 M | $1.83 B |
| 12/22/2025 | $17.39 | $17.72 (1.9%) | $17.80 | $17.31 | 3.11 M | $1.85 B |
| 12/19/2025 | $17.21 | $17.40 (1.1%) | $17.54 | $17.19 | 6.59 M | $1.82 B |
| 12/18/2025 | $17.04 | $17.20 (0.94%) | $17.26 | $16.98 | 3.16 M | $1.79 B |
| 12/17/2025 | $16.88 | $16.94 (0.36%) | $17.04 | $16.79 | 3.17 M | $1.77 B |
| 12/16/2025 | $17.03 | $16.87 (-0.94%) | $17.09 | $16.83 | 3.38 M | $1.76 B |
| 12/15/2025 | $16.78 | $17.03 (1.49%) | $17.05 | $16.73 | 3.99 M | $1.78 B |
| 12/12/2025 | $17.05 | $16.91 (-0.82%) | $17.22 | $16.90 | 3.64 M | $1.76 B |
| 12/11/2025 | $16.82 | $16.95 (0.77%) | $17.05 | $16.73 | 3.05 M | $1.77 B |
| 12/10/2025 | $16.75 | $16.79 (0.24%) | $16.93 | $16.70 | 2.94 M | $1.75 B |
| 12/09/2025 | $17.36 | $16.75 (-3.51%) | $17.42 | $16.71 | 4.90 M | $1.75 B |
| 12/08/2025 | $17.58 | $17.32 (-1.48%) | $17.59 | $17.29 | 2.98 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 |
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.
