ARMOUR Residential REIT, Inc. (ARR)

Historical Prices For ARMOUR Residential REIT, Inc. (ARR)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	17.41	17.54	17.30	17.52	2,046,943	17.52
12/02/2025	17.30	17.42	17.22	17.30	2,269,576	17.30
12/01/2025	17.38	17.47	17.16	17.26	3,024,450	17.26
11/28/2025	17.52	17.61	17.42	17.52	1,969,028	17.52
11/26/2025	17.05	17.59	17.05	17.42	4,331,184	17.42
11/25/2025	16.78	17.09	16.77	17.05	3,518,300	17.05
11/24/2025	16.67	16.78	16.61	16.75	2,204,803	16.75
11/21/2025	16.34	16.71	16.31	16.61	2,884,608	16.61
11/20/2025	16.52	16.65	16.30	16.31	2,396,968	16.31
11/19/2025	16.64	16.76	16.43	16.45	2,629,477	16.45
11/18/2025	16.37	16.66	16.28	16.64	2,275,922	16.64
11/17/2025	16.50	16.63	16.35	16.44	2,869,407	16.44
11/14/2025	16.56	16.78	16.48	16.69	3,549,267	16.45
11/13/2025	16.77	16.81	16.53	16.55	3,542,588	16.31
11/12/2025	17.10	17.16	16.73	16.82	3,293,588	16.58
11/11/2025	16.85	17.09	16.85	17.01	2,924,260	16.77
11/10/2025	16.91	16.93	16.75	16.76	2,694,199	16.52
11/07/2025	16.55	16.88	16.51	16.83	2,815,219	16.59
11/06/2025	16.75	16.78	16.57	16.58	2,400,102	16.34
11/05/2025	16.50	16.68	16.48	16.67	2,253,389	16.43
11/04/2025	16.23	16.48	16.21	16.46	2,389,794	16.22
11/03/2025	16.25	16.38	16.07	16.34	2,322,544	16.11
10/31/2025	16.02	16.24	15.89	16.22	2,083,964	15.99
10/30/2025	16.17	16.21	15.82	15.95	3,097,326	15.72
10/29/2025	16.33	16.55	16.20	16.21	2,102,448	15.98
10/28/2025	16.40	16.49	16.26	16.29	2,117,915	16.06
10/27/2025	16.49	16.59	16.28	16.39	2,735,775	16.15
10/24/2025	16.01	16.50	16.01	16.41	4,886,175	16.17
10/23/2025	15.85	16.04	15.69	15.94	3,921,031	15.71
10/22/2025	15.68	15.85	15.52	15.77	3,077,797	15.54
10/21/2025	15.75	15.77	15.57	15.69	1,997,875	15.46
10/20/2025	15.68	15.86	15.64	15.75	3,094,135	15.52
10/17/2025	15.36	15.66	15.32	15.66	2,510,444	15.43
10/16/2025	15.57	15.75	15.41	15.44	3,748,544	15.22
10/15/2025	15.44	15.60	15.29	15.58	3,304,523	15.36
10/14/2025	15.59	15.81	15.55	15.68	4,649,832	15.22
10/13/2025	15.75	15.93	15.43	15.66	3,247,297	15.20
10/10/2025	15.83	15.96	15.56	15.64	2,849,380	15.18
10/09/2025	15.90	15.99	15.75	15.76	2,563,625	15.30
10/08/2025	15.66	15.89	15.65	15.89	2,784,150	15.42
10/07/2025	15.50	15.74	15.49	15.59	3,063,805	15.13
10/06/2025	15.48	15.58	15.44	15.46	2,363,680	15.00
10/03/2025	15.56	15.73	15.42	15.49	2,827,854	15.03
10/02/2025	15.41	15.60	15.25	15.52	3,585,483	15.06
10/01/2025	15.01	15.44	15.00	15.42	3,409,808	14.97
9/30/2025	14.69	14.97	14.66	14.94	2,886,197	14.50
9/29/2025	14.60	14.69	14.45	14.67	3,095,660	14.24
9/26/2025	14.35	14.67	14.35	14.57	2,364,403	14.14
9/25/2025	14.04	14.35	14.00	14.34	2,513,520	13.92
9/24/2025	14.18	14.24	14.06	14.13	2,510,444	13.71
9/23/2025	14.02	14.28	13.98	14.23	3,313,038	13.81
9/22/2025	14.57	14.57	14.05	14.05	4,804,097	13.64
9/19/2025	14.75	14.82	14.45	14.59	8,537,621	14.16
9/18/2025	15.03	15.04	14.73	14.75	2,622,258	14.32
9/17/2025	14.90	15.12	14.84	14.94	3,058,195	14.50
9/16/2025	15.06	15.12	14.86	14.87	3,548,734	14.43
9/15/2025	15.12	15.14	14.95	15.07	3,140,674	14.63
9/12/2025	15.28	15.36	15.18	15.32	3,967,220	14.64
9/11/2025	15.50	15.58	15.24	15.24	4,581,691	14.56
9/10/2025	15.63	15.74	15.38	15.46	3,016,680	14.77
9/09/2025	15.71	15.90	15.59	15.63	3,165,184	14.93
9/08/2025	15.87	15.91	15.65	15.71	3,318,194	15.01
9/05/2025	15.77	15.93	15.71	15.82	3,201,839	15.11
9/04/2025	15.48	15.65	15.43	15.63	3,281,501	14.93