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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$53.95$263.00170,720——
2020-12-30$53.70$261.78190,780——
2020-12-29$53.55$261.05179,000——
2020-12-28$53.80$262.27241,720——
2020-12-24$53.55$261.05116,980——
2020-12-23$54.30$264.71212,820——
2020-12-22$53.15$259.10195,140——
2020-12-21$53.55$261.05182,800——
2020-12-18$53.25$259.59499,800——
2020-12-17$54.30$264.71157,420——
2020-12-16$54.00$263.24147,960——
2020-12-15$54.45$265.44134,300——
2020-12-14$53.95$263.00242,200——
2020-12-11$55.05$265.92271,080——
2020-12-10$55.25$266.89207,800——
2020-12-09$55.40$267.62231,700——
2020-12-08$56.00$270.51231,380——
2020-12-07$55.60$268.58227,520——
2020-12-04$56.05$270.76276,180——
2020-12-03$54.45$263.03206,960——
2020-12-02$53.90$260.37174,500——
2020-12-01$53.30$257.47178,840——
2020-11-30$52.90$255.54273,820——
2020-11-27$54.40$262.78112,900——
2020-11-25$53.75$259.64219,200——
2020-11-24$54.95$265.44227,300——
2020-11-23$53.70$259.40205,300——
2020-11-20$52.55$253.85144,560——
2020-11-19$52.45$253.37191,200——
2020-11-18$52.00$251.19209,720——
2020-11-17$52.75$254.81247,920——
2020-11-16$52.15$251.92263,760——
2020-11-13$50.85$245.64227,740——
2020-11-12$50.90$243.46212,000——
2020-11-11$51.05$244.18237,720——
2020-11-10$51.75$247.53348,820——
2020-11-09$49.95$238.92387,460——
2020-11-06$48.70$232.94197,140——
2020-11-05$49.60$237.24212,520——
2020-11-04$49.15$235.09140,280——
2020-11-03$49.05$234.61125,800——
2020-11-02$48.95$234.14141,060——
2020-10-30$47.70$228.16138,080——
2020-10-29$48.00$229.59212,040——
2020-10-28$47.30$226.24227,600——
2020-10-27$48.30$231.03134,220——
2020-10-26$48.75$233.18138,680——
2020-10-23$49.70$237.72185,580——
2020-10-22$48.75$233.18195,340——
2020-10-21$47.15$225.53163,440——
2020-10-20$47.10$225.29126,780——
2020-10-19$47.00$224.81183,320——
2020-10-16$47.90$229.11177,720——
2020-10-15$48.75$233.18125,960——
2020-10-14$48.90$233.90132,080——
2020-10-13$49.70$235.33135,100——
2020-10-12$49.95$236.51150,380——
2020-10-09$49.50$234.38187,800——
2020-10-08$50.00$236.75249,580——
2020-10-07$49.10$232.49166,700——
2020-10-06$48.75$230.83194,460——
2020-10-05$49.15$232.73143,540——
2020-10-02$48.90$231.54210,840——
2020-10-01$47.75$226.10129,720——
2020-09-30$47.55$225.15135,360——
2020-09-29$47.35$224.20132,480——
2020-09-28$48.35$228.94177,500——
2020-09-25$46.75$221.36134,440——
2020-09-24$46.05$218.05263,760——
2020-09-23$45.85$217.10187,260——
2020-09-22$47.35$224.20151,960——
2020-09-21$47.50$224.91335,100——
2020-09-18$49.35$233.67364,160——
2020-09-17$49.80$235.80227,300——
2020-09-16$49.10$232.49178,300——
2020-09-15$48.60$230.12182,840——
2020-09-14$49.55$234.62312,400——
2020-09-11$49.20$230.60211,780——
2020-09-10$48.90$229.19130,960——
2020-09-09$49.40$231.53148,520——
2020-09-08$48.80$228.72182,900——
2020-09-04$48.25$226.14165,620——
2020-09-03$47.95$224.74216,800——
2020-09-02$48.80$228.72191,160——
2020-09-01$48.95$229.42184,500——
2020-08-31$48.45$227.08185,440——
2020-08-28$49.35$231.30148,540——
2020-08-27$48.80$228.72143,120——
2020-08-26$48.60$227.78135,780——
2020-08-25$49.10$230.13152,100——
2020-08-24$49.00$229.66179,040——
2020-08-21$47.85$224.27130,360——
2020-08-20$48.05$225.21111,080——
2020-08-19$47.95$224.74160,000——
2020-08-18$47.60$223.10152,660——
2020-08-17$48.05$225.21109,880——
2020-08-14$48.85$228.96182,080——
2020-08-13$48.90$226.85228,700——
2020-08-12$48.75$226.15186,080——
2020-08-11$48.40$224.53235,260——
2020-08-10$49.50$229.63262,300——
2020-08-07$48.15$223.37178,360——
2020-08-06$47.10$218.50138,080——
2020-08-05$47.40$219.89151,340——
2020-08-04$46.35$215.02150,260——
2020-08-03$47.05$218.26182,140——
2020-07-31$46.70$216.64173,100——
2020-07-30$46.90$217.57127,020——
2020-07-29$47.10$218.50129,500——
2020-07-28$46.40$215.25164,380——
2020-07-27$46.40$215.25119,120——
2020-07-24$46.85$217.34170,320——
2020-07-23$47.50$220.35231,220——
2020-07-22$49.85$231.25180,740——
2020-07-21$48.65$225.69139,180——
2020-07-20$47.55$220.58157,560——
2020-07-17$47.20$218.96121,480——
2020-07-16$47.55$220.58146,300——
2020-07-15$47.30$219.42281,960——
2020-07-14$46.00$213.39164,400——
2020-07-13$45.35$208.06199,340——
2020-07-10$46.05$211.27288,480——
2020-07-09$44.45$203.93228,800——
2020-07-08$45.90$210.58129,800——
2020-07-07$45.30$207.83175,160——
2020-07-06$46.60$213.79233,020——
2020-07-02$44.95$206.22261,180——
2020-07-01$46.20$211.96287,280——
2020-06-30$46.95$215.40205,480——
2020-06-29$47.50$217.92264,600——
2020-06-26$46.15$211.73548,420——
2020-06-25$47.45$217.69254,000——
2020-06-24$45.10$206.91308,080——
2020-06-23$46.30$212.42246,200——
2020-06-22$45.65$209.44262,380——
2020-06-19$44.95$206.22621,420——
2020-06-18$45.50$208.75185,220——
2020-06-17$45.65$209.44241,220——
2020-06-16$45.75$209.89313,700——
2020-06-15$45.65$209.44314,400——
2020-06-12$44.45$203.93252,880——
2020-06-11$42.05$190.85337,220——
2020-06-10$45.75$207.65342,400——
2020-06-09$47.90$217.41368,140——
2020-06-08$50.35$228.53515,560——
2020-06-05$46.00$208.78451,960——
2020-06-04$44.95$204.02404,640——
2020-06-03$42.25$191.76299,240——
2020-06-02$40.00$181.55406,380——
2020-06-01$41.00$186.09258,500——
2020-05-29$39.15$177.69400,340——
2020-05-28$40.85$185.41239,780——
2020-05-27$42.65$193.58373,120——
2020-05-26$42.25$191.76287,620——
2020-05-22$40.05$181.78168,300——
2020-05-21$39.50$179.28163,520——
2020-05-20$40.80$185.18247,700——
2020-05-19$38.65$175.42183,760——
2020-05-18$39.05$177.24347,340——
2020-05-15$36.10$163.85495,100——
2020-05-14$36.90$167.48368,840——
2020-05-13$34.40$156.13379,960——
2020-05-12$35.65$161.81286,220——
2020-05-11$37.45$169.98293,540——
2020-05-08$39.60$179.73330,580——
2020-05-07$39.50$179.28275,000——
2020-05-06$38.35$174.06299,280——
2020-05-05$40.45$183.59396,280——
2020-05-04$39.40$178.83305,880——
2020-05-01$40.35$183.14483,220——
2020-04-30$44.20$200.61375,240——
2020-04-29$45.90$208.33449,680——
2020-04-28$44.30$201.07367,320——
2020-04-27$41.55$188.58278,360——
2020-04-24$40.40$183.37424,480——
2020-04-23$42.05$190.85272,020——
2020-04-22$42.10$191.08271,040——
2020-04-21$42.25$191.76288,560——
2020-04-20$41.45$188.13342,880——
2020-04-17$43.30$196.53484,760——
2020-04-16$40.00$181.55345,700——
2020-04-15$41.50$188.36421,780——
2020-04-14$43.95$199.48548,400——
2020-04-13$44.10$200.16491,940——
2020-04-09$45.50$206.51766,340——
2020-04-08$42.50$192.90806,000——
2020-04-07$38.75$175.88573,180——
2020-04-06$38.05$172.70367,540——
2020-04-03$31.35$142.29328,780——
2020-04-02$33.45$151.82286,660——
2020-04-01$35.95$163.17343,820——
2020-03-31$44.05$199.93314,980——
2020-03-30$47.85$217.18254,620——
2020-03-27$55.25$250.77418,380——
2020-03-26$57.55$261.20487,140——
2020-03-25$44.10$200.16601,640——
2020-03-24$39.85$180.87601,440——
2020-03-23$37.30$169.30414,440——
2020-03-20$39.00$177.01639,200——
2020-03-19$33.30$151.14657,080——
2020-03-18$35.65$161.81681,700——
2020-03-17$54.80$248.72395,320——
2020-03-16$58.80$266.88320,520——
2020-03-13$68.15$309.32307,340——
2020-03-12$65.00$291.16391,560——
2020-03-11$81.90$366.86286,960——
2020-03-10$89.10$399.11194,200——
2020-03-09$86.80$388.81208,120——
2020-03-06$96.00$430.02152,300——
2020-03-05$98.15$439.65173,600——
2020-03-04$99.95$447.72177,280——
2020-03-03$97.80$438.08328,680——
2020-03-02$96.40$431.81290,740——
2020-02-28$90.40$404.94390,580——
2020-02-27$94.30$422.41285,320——
2020-02-26$99.75$446.82287,540——
2020-02-25$99.45$445.48295,280——
2020-02-24$102.00$456.90230,620——
2020-02-21$102.90$460.93307,380——
2020-02-20$105.65$473.25290,780——
2020-02-19$103.90$465.41220,680——
2020-02-18$101.55$454.88148,500——
2020-02-14$101.60$455.11137,520——
2020-02-13$99.95$447.72134,020——
2020-02-12$100.35$445.70254,100——
2020-02-11$102.20$453.92209,100——
2020-02-10$100.95$448.36200,040——
2020-02-07$99.45$441.70102,620——
2020-02-06$98.95$439.48135,640——
2020-02-05$98.10$435.71131,480——
2020-02-04$97.15$431.49160,760——
2020-02-03$97.00$430.82145,960——
2020-01-31$96.30$427.71153,920——
2020-01-30$96.45$428.38109,560——
2020-01-29$96.10$426.8295,460——
2020-01-28$94.85$421.2792,720——
2020-01-27$94.05$417.72117,520——
2020-01-24$94.75$420.83126,620——
2020-01-23$95.55$424.38173,540——
2020-01-22$95.65$424.82104,900——
2020-01-21$95.40$423.71119,100——
2020-01-17$95.00$421.94137,240——
2020-01-16$95.70$425.05139,280——
2020-01-15$95.85$425.71140,460——
2020-01-14$94.40$419.27200,580——
2020-01-13$94.50$415.94189,080——
2020-01-10$93.55$411.76123,120——
2020-01-09$93.00$409.34169,460——
2020-01-08$91.90$404.50153,920——
2020-01-07$91.75$403.8496,440——
2020-01-06$91.20$401.42110,720——
2020-01-03$90.70$399.22158,380——
2020-01-02$90.20$397.02133,660——