MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARR — ARMOUR Residential REIT, Inc.
NYSEARMOUR Residential REIT, Inc.
$13.81
-0.02(-0.14%)
- O
- 13.84
- H
- 13.93
- L
- 13.55
- V
- 5.03M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$13.81
Period Return-1.92%
Period High$19.31
Period Low$13.55
Avg Daily Volume3.36M
Total Trading Days365
ARR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $13.84 | $13.93 | $13.55 | $13.81 | $-0.02 | -0.14% | 5,025,812 | $13.73 | $13.55 $13.93 |
| Sep 30, 2026 | $14.13 | $14.23 | $13.81 | $13.83 | $-0.18 | -1.28% | 5,142,667 | $13.93 | $13.81 $14.23 |
| Sep 29, 2026 | $14.01 | $14.15 | $13.84 | $14.01 | +$0.03 | +0.21% | 3,833,070 | $13.99 | $13.84 $14.15 |
| Sep 28, 2026 | $13.91 | $14.22 | $13.76 | $13.98 | $-0.12 | -0.85% | 4,648,075 | $14.02 | $13.76 $14.22 |
| Sep 25, 2026 | $14.16 | $14.20 | $13.83 | $14.10 | $-0.01 | -0.07% | 4,936,677 | $14.02 | $13.83 $14.20 |
| Sep 24, 2026 | $14.59 | $14.63 | $14.05 | $14.11 | $-0.49 | -3.36% | 4,382,642 | $14.24 | $14.05 $14.63 |
| Sep 23, 2026 | $14.95 | $14.98 | $14.57 | $14.60 | $-0.39 | -2.60% | 3,384,309 | $14.71 | $14.57 $14.98 |
| Sep 22, 2026 | $14.85 | $15.05 | $14.82 | $14.99 | +$0.22 | +1.49% | 3,185,241 | $14.96 | $14.82 $15.05 |
| Sep 21, 2026 | $14.75 | $14.87 | $14.68 | $14.77 | +$0.09 | +0.61% | 3,486,590 | $14.77 | $14.68 $14.87 |
| Sep 18, 2026 | $14.86 | $14.87 | $14.67 | $14.68 | $-0.18 | -1.21% | 9,878,096 | $14.70 | $14.67 $14.87 |
| Sep 17, 2026 | $15.00 | $15.09 | $14.85 | $14.86 | +$0.05 | +0.34% | 4,893,554 | $14.96 | $14.85 $15.09 |
| Sep 16, 2026 | $15.10 | $15.22 | $14.74 | $14.81 | $-0.24 | -1.59% | 5,489,013 | $14.90 | $14.74 $15.22 |
| Sep 15, 2026 | $15.30 | $15.34 | $15.04 | $15.05 | $-0.45 | -2.90% | 3,517,803 | $15.21 | $15.04 $15.34 |
| Sep 14, 2026 | $15.70 | $15.76 | $15.47 | $15.50 | $-0.30 | -1.90% | 5,783,948 | $15.56 | $15.47 $15.76 |
| Sep 11, 2026 | $15.93 | $16.01 | $15.75 | $15.80 | $-0.03 | -0.19% | 4,575,767 | $15.83 | $15.75 $16.01 |
| Sep 10, 2026 | $16.10 | $16.16 | $15.77 | $15.83 | $-0.34 | -2.10% | 5,303,495 | $15.87 | $15.77 $16.16 |
| Sep 9, 2026 | $16.23 | $16.32 | $16.16 | $16.17 | $-0.06 | -0.37% | 2,610,942 | $16.21 | $16.16 $16.32 |
| Sep 8, 2026 | $16.37 | $16.47 | $16.22 | $16.23 | $-0.12 | -0.73% | 3,396,895 | $16.32 | $16.22 $16.47 |
| Sep 4, 2026 | $16.12 | $16.42 | $16.04 | $16.35 | +$0.22 | +1.36% | 2,949,141 | $16.32 | $16.04 $16.42 |
| Sep 3, 2026 | $16.24 | $16.28 | $16.01 | $16.13 | $-0.02 | -0.12% | 3,685,792 | $16.13 | $16.01 $16.28 |
| Sep 2, 2026 | $16.18 | $16.19 | $16.06 | $16.15 | +$0.03 | +0.19% | 3,255,254 | $16.13 | $16.06 $16.19 |
| Sep 1, 2026 | $16.13 | $16.20 | $16.07 | $16.12 | $-0.10 | -0.62% | 3,327,595 | $16.13 | $16.07 $16.20 |
| Aug 31, 2026 | $16.31 | $16.38 | $16.13 | $16.22 | $-0.10 | -0.61% | 3,232,339 | $16.25 | $16.13 $16.38 |
| Aug 28, 2026 | $16.47 | $16.53 | $16.30 | $16.32 | $-0.09 | -0.55% | 3,594,635 | $16.40 | $16.30 $16.53 |
| Aug 27, 2026 | $16.17 | $16.44 | $16.16 | $16.41 | +$0.19 | +1.17% | 2,703,963 | $16.35 | $16.16 $16.44 |
| Aug 26, 2026 | $16.43 | $16.43 | $16.20 | $16.22 | $-0.18 | -1.10% | 2,347,604 | $16.26 | $16.20 $16.43 |
| Aug 25, 2026 | $16.40 | $16.44 | $16.28 | $16.40 | +$0.02 | +0.12% | 2,107,037 | $16.36 | $16.28 $16.44 |
| Aug 24, 2026 | $16.34 | $16.39 | $16.24 | $16.38 | +$0.04 | +0.24% | 2,609,652 | $16.34 | $16.24 $16.39 |
| Aug 21, 2026 | $16.41 | $16.43 | $16.28 | $16.34 | +$0.02 | +0.12% | 2,129,163 | $16.34 | $16.28 $16.43 |
| Aug 20, 2026 | $16.38 | $16.52 | $16.26 | $16.32 | $-0.16 | -0.97% | 2,707,948 | $16.34 | $16.26 $16.52 |