NYSE:ARR | Historical Stock Price | Armour Residential REIT, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.42$28.12$58.89$123.36$258.40$541.242007-12-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$89.35$393.27131,200——
2019-12-30$88.70$390.41136,020——
2019-12-27$89.60$394.37118,420——
2019-12-26$89.30$393.05138,680——
2019-12-24$88.85$391.0775,260——
2019-12-23$88.00$387.33130,060——
2019-12-20$88.20$388.21267,660——
2019-12-19$87.85$386.67105,980——
2019-12-18$87.75$386.2386,660——
2019-12-17$87.60$385.57111,080——
2019-12-16$86.70$381.61177,300——
2019-12-13$87.50$385.13107,800——
2019-12-12$88.10$384.03148,560——
2019-12-11$87.95$383.38110,920——
2019-12-10$88.20$384.47204,740——
2019-12-09$87.85$382.94161,260——
2019-12-06$87.45$381.20103,300——
2019-12-05$86.85$378.58105,620——
2019-12-04$87.15$379.89121,200——
2019-12-03$86.85$378.5885,980——
2019-12-02$86.50$377.06119,740——
2019-11-29$86.30$376.1870,260——
2019-11-27$85.90$374.4462,720——
2019-11-26$85.85$374.22106,260——
2019-11-25$85.65$373.35161,500——
2019-11-22$84.85$369.8673,560——
2019-11-21$84.90$370.0876,920——
2019-11-20$85.00$370.52106,200——
2019-11-19$85.15$371.1775,400——
2019-11-18$84.75$369.43103,880——
2019-11-15$84.45$368.1298,900——
2019-11-14$84.10$366.5996,880——
2019-11-13$85.60$369.4397,880——
2019-11-12$85.30$368.13115,100——
2019-11-11$84.85$366.1994,160——
2019-11-08$84.90$366.4194,600——
2019-11-07$84.50$364.6882,640——
2019-11-06$84.80$365.9896,940——
2019-11-05$83.85$361.8899,820——
2019-11-04$84.20$363.39129,780——
2019-11-01$84.15$363.1784,160——
2019-10-31$83.65$361.01109,600——
2019-10-30$82.85$357.5679,480——
2019-10-29$83.50$360.37103,460——
2019-10-28$83.10$358.6484,200——
2019-10-25$83.15$358.85103,580——
2019-10-24$84.10$362.95275,440——
2019-10-23$85.70$369.86119,800——
2019-10-22$85.30$368.1379,020——
2019-10-21$84.85$366.1991,060——
2019-10-18$84.25$363.6092,020——
2019-10-17$84.30$363.8283,080——
2019-10-16$84.45$364.47100,780——
2019-10-15$83.90$362.09104,680——
2019-10-14$83.65$361.01106,540——
2019-10-11$83.40$359.93139,520——
2019-10-10$84.10$359.29168,060——
2019-10-09$83.30$355.8794,540——
2019-10-08$83.40$356.3096,000——
2019-10-07$83.40$356.30133,920——
2019-10-04$82.85$353.9583,560——
2019-10-03$82.25$351.3899,100——
2019-10-02$81.85$349.67131,280——
2019-10-01$82.75$353.52128,000——
2019-09-30$83.75$357.79137,240——
2019-09-27$83.50$356.7275,600——
2019-09-26$84.00$358.86131,780——
2019-09-25$84.55$361.21127,320——
2019-09-24$84.05$359.07192,420——
2019-09-23$85.15$363.77128,280——
2019-09-20$85.40$364.84375,180——
2019-09-19$85.25$364.2079,500——
2019-09-18$85.10$363.5682,860——
2019-09-17$85.15$363.7787,500——
2019-09-16$84.90$362.70126,560——
2019-09-13$85.60$365.69104,660——
2019-09-12$86.30$365.05172,360——
2019-09-11$86.65$366.53215,740——
2019-09-10$84.80$358.71193,200——
2019-09-09$83.20$351.94127,720——
2019-09-06$81.50$344.75124,700——
2019-09-05$81.80$346.02121,440——
2019-09-04$81.55$344.96114,280——
2019-09-03$81.40$344.33206,180——
2019-08-30$82.10$347.29236,360——
2019-08-29$81.70$345.60202,500——
2019-08-28$81.85$346.23153,960——
2019-08-27$82.10$347.29153,680——
2019-08-26$84.00$355.32126,140——
2019-08-23$83.70$354.06227,280——
2019-08-22$84.75$358.50144,620——
2019-08-21$84.65$358.07186,880——
2019-08-20$85.55$361.8898,080——
2019-08-19$85.60$362.09127,600——
2019-08-16$84.80$358.71169,980——
2019-08-15$83.75$354.27137,680——
2019-08-14$83.10$351.52170,240——
2019-08-13$86.15$360.82111,720——
2019-08-12$86.60$362.7178,580——
2019-08-09$87.50$366.48111,460——
2019-08-08$88.25$369.62137,020——
2019-08-07$86.25$361.24193,780——
2019-08-06$86.90$363.96158,220——
2019-08-05$87.10$364.80197,300——
2019-08-02$88.70$371.50139,720——
2019-08-01$88.85$372.13148,640——
2019-07-31$89.35$374.23158,960——
2019-07-30$90.20$377.79189,840——
2019-07-29$89.60$375.27138,940——
2019-07-26$90.20$377.79156,420——
2019-07-25$89.90$376.53356,220——
2019-07-24$93.55$391.82103,260——
2019-07-23$93.10$389.9368,240——
2019-07-22$92.90$389.0991,480——
2019-07-19$92.20$386.16160,320——
2019-07-18$93.00$389.5179,200——
2019-07-17$93.45$391.4077,300——
2019-07-16$93.20$390.35101,620——
2019-07-15$92.90$389.0976,880——
2019-07-12$92.20$386.16142,560——
2019-07-11$94.20$390.98137,960——
2019-07-10$94.45$392.0290,060——
2019-07-09$93.90$389.7387,120——
2019-07-08$93.80$389.32138,860——
2019-07-05$94.25$391.19127,320——
2019-07-03$93.40$387.6658,500——
2019-07-02$92.25$382.8995,620——
2019-07-01$92.65$384.55135,160——
2019-06-28$93.20$386.83394,800——
2019-06-27$92.95$385.79100,220——
2019-06-26$91.40$379.3699,940——
2019-06-25$92.25$382.8996,380——
2019-06-24$91.80$381.02187,840——
2019-06-21$91.30$378.94290,740——
2019-06-20$91.75$380.81110,240——
2019-06-19$91.55$379.98124,180——
2019-06-18$90.90$377.28132,540——
2019-06-17$90.50$375.62211,600——
2019-06-14$92.15$382.47125,740——
2019-06-13$92.55$380.19138,800——
2019-06-12$91.90$377.52120,020——
2019-06-11$91.10$374.23105,820——
2019-06-10$91.15$374.44105,040——
2019-06-07$90.85$373.20179,660——
2019-06-06$91.20$374.64122,240——
2019-06-05$90.25$370.74127,100——
2019-06-04$90.60$372.18187,940——
2019-06-03$90.00$369.71169,500——
2019-05-31$87.00$357.39196,100——
2019-05-30$87.15$358.01174,500——
2019-05-29$88.45$363.35142,700——
2019-05-28$89.60$368.0791,760——
2019-05-24$90.65$372.3881,680——
2019-05-23$90.20$370.53108,440——
2019-05-22$89.85$369.10152,140——
2019-05-21$90.45$371.56122,500——
2019-05-20$90.80$373.00133,940——
2019-05-17$90.80$373.00268,520——
2019-05-16$93.45$383.89121,360——
2019-05-15$93.60$384.50101,760——
2019-05-14$93.05$382.2493,500——
2019-05-13$93.10$378.54167,560——
2019-05-10$94.60$384.64134,880——
2019-05-09$93.20$378.95160,680——
2019-05-08$93.50$380.17160,720——
2019-05-07$94.60$384.64161,160——
2019-05-06$95.05$386.47128,060——
2019-05-03$95.45$388.10101,480——
2019-05-02$94.85$385.66134,960——
2019-05-01$95.25$387.29292,880——
2019-04-30$95.40$387.90291,280——
2019-04-29$96.15$390.95513,860——
2019-04-26$98.15$399.08372,160——
2019-04-25$96.10$390.74428,400——
2019-04-24$100.70$409.4596,600——
2019-04-23$100.05$406.80137,440——
2019-04-22$99.65$405.18148,820——
2019-04-18$98.80$401.72104,180——
2019-04-17$99.05$402.74103,460——
2019-04-16$99.25$403.55149,500——
2019-04-15$98.55$400.7072,020——
2019-04-12$98.50$400.50127,460——
2019-04-11$99.35$400.09104,320——
2019-04-10$99.40$400.30113,080——
2019-04-09$99.25$399.69124,200——
2019-04-08$99.40$400.3085,580——
2019-04-05$99.15$399.29167,320——
2019-04-04$98.80$397.88103,080——
2019-04-03$98.15$395.2685,880——
2019-04-02$97.90$394.26105,620——
2019-04-01$98.25$395.66127,120——
2019-03-29$97.65$393.25124,160——
2019-03-28$97.65$393.25136,900——
2019-03-27$97.40$392.24137,460——
2019-03-26$98.00$394.66145,260——
2019-03-25$97.70$393.45133,480——
2019-03-22$96.90$390.23120,240——
2019-03-21$97.55$392.85154,320——
2019-03-20$97.05$390.83147,120——
2019-03-19$97.50$392.64224,240——
2019-03-18$98.70$397.48143,580——
2019-03-15$98.15$395.26637,560——
2019-03-14$97.95$394.46222,840——
2019-03-13$99.10$395.26150,360——
2019-03-12$98.70$393.67136,360——
2019-03-11$98.95$394.66208,480——
2019-03-08$97.10$387.29200,460——
2019-03-07$96.90$386.49251,720——
2019-03-06$97.95$390.68154,440——
2019-03-05$98.55$393.07211,380——
2019-03-04$99.35$396.26186,460——
2019-03-01$99.30$396.06365,700——
2019-02-28$100.25$399.85203,100——
2019-02-27$100.05$399.05285,960——
2019-02-26$100.55$401.05226,120——
2019-02-25$101.20$403.64264,300——
2019-02-22$102.10$407.23299,740——
2019-02-21$101.65$405.43600,420——
2019-02-20$101.00$402.841,900,880——
2019-02-19$104.80$418.00202,940——
2019-02-15$105.25$419.79167,140——
2019-02-14$105.40$420.39144,420——
2019-02-13$106.65$421.59189,920——
2019-02-12$106.75$421.98110,280——
2019-02-11$107.10$423.37118,380——
2019-02-08$106.15$419.61105,340——
2019-02-07$106.05$419.21121,960——
2019-02-06$106.55$421.1984,600——
2019-02-05$106.30$420.2084,020——
2019-02-04$106.25$420.01122,060——
2019-02-01$106.05$419.21115,840——
2019-01-31$105.10$415.46189,820——
2019-01-30$105.10$415.46153,680——
2019-01-29$105.00$415.06142,560——
2019-01-28$105.60$417.4498,860——
2019-01-25$105.70$417.83135,240——
2019-01-24$105.40$416.65118,700——
2019-01-23$105.20$415.85133,840——
2019-01-22$103.65$409.73155,040——
2019-01-18$103.20$407.95259,140——
2019-01-17$104.40$412.69193,620——
2019-01-16$104.25$412.10303,160——
2019-01-15$103.25$408.152,083,980——
2019-01-14$105.20$415.85152,120——
2019-01-11$106.75$418.23138,740——
2019-01-10$105.95$415.0975,640——
2019-01-09$106.25$416.27150,940——
2019-01-08$106.20$416.07116,040——
2019-01-07$106.65$417.83127,460——
2019-01-04$105.90$414.9074,880——
2019-01-03$104.10$407.8463,320——
2019-01-02$103.85$406.8671,000——