ARMOUR Residential REIT, Inc. (ARR)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	16.01	16.24	15.89	16.22	2,082,804	16.22
10/30/2025	16.17	16.21	15.82	15.95	3,097,326	15.95
10/29/2025	16.33	16.55	16.20	16.21	2,102,448	16.21
10/28/2025	16.40	16.49	16.26	16.29	2,117,915	16.29
10/27/2025	16.49	16.59	16.28	16.39	2,735,775	16.39
10/24/2025	16.01	16.50	16.01	16.41	4,886,175	16.41
10/23/2025	15.85	16.04	15.69	15.94	3,921,031	15.94
10/22/2025	15.68	15.85	15.52	15.77	3,077,797	15.77
10/21/2025	15.75	15.77	15.57	15.69	1,997,875	15.69
10/20/2025	15.68	15.86	15.64	15.75	3,094,135	15.75
10/17/2025	15.36	15.66	15.32	15.66	2,510,444	15.66
10/16/2025	15.57	15.75	15.41	15.44	3,748,544	15.44
10/15/2025	15.44	15.60	15.29	15.58	3,304,523	15.58
10/14/2025	15.59	15.81	15.55	15.68	4,649,832	15.44
10/13/2025	15.75	15.93	15.43	15.66	3,247,297	15.42
10/10/2025	15.83	15.96	15.56	15.64	2,849,380	15.40
10/09/2025	15.90	15.99	15.75	15.76	2,563,625	15.52
10/08/2025	15.66	15.89	15.65	15.89	2,784,150	15.65
10/07/2025	15.50	15.74	15.49	15.59	3,063,805	15.35
10/06/2025	15.48	15.58	15.44	15.46	2,363,680	15.22
10/03/2025	15.56	15.73	15.42	15.49	2,827,854	15.25
10/02/2025	15.41	15.60	15.25	15.52	3,585,483	15.28
10/01/2025	15.01	15.44	15.00	15.42	3,409,808	15.18
9/30/2025	14.69	14.97	14.66	14.94	2,886,197	14.71
9/29/2025	14.60	14.69	14.45	14.67	3,095,660	14.45
9/26/2025	14.35	14.67	14.35	14.57	2,364,403	14.35
9/25/2025	14.04	14.35	14.00	14.34	2,513,520	14.12
9/24/2025	14.18	14.24	14.06	14.13	2,510,444	13.91
9/23/2025	14.02	14.28	13.98	14.23	3,313,038	14.01
9/22/2025	14.57	14.57	14.05	14.05	4,804,097	13.83
9/19/2025	14.75	14.82	14.45	14.59	8,537,621	14.37
9/18/2025	15.03	15.04	14.73	14.75	2,622,258	14.52
9/17/2025	14.90	15.12	14.84	14.94	3,058,195	14.71
9/16/2025	15.06	15.12	14.86	14.87	3,548,734	14.64
9/15/2025	15.12	15.14	14.95	15.07	3,140,674	14.84
9/12/2025	15.28	15.36	15.18	15.32	3,967,220	14.85
9/11/2025	15.50	15.58	15.24	15.24	4,581,691	14.77
9/10/2025	15.63	15.74	15.38	15.46	3,016,680	14.98
9/09/2025	15.71	15.90	15.59	15.63	3,165,184	15.15
9/08/2025	15.87	15.91	15.65	15.71	3,318,194	15.23
9/05/2025	15.77	15.93	15.71	15.82	3,201,839	15.33
9/04/2025	15.48	15.65	15.43	15.63	3,281,501	15.15
9/03/2025	15.11	15.40	15.11	15.39	2,412,688	14.92
9/02/2025	15.15	15.27	15.01	15.15	3,018,199	14.68
8/29/2025	15.12	15.33	15.10	15.31	2,797,286	14.84
8/28/2025	15.16	15.22	15.11	15.14	2,359,094	14.67
8/27/2025	15.14	15.26	15.01	15.08	2,541,928	14.62
8/26/2025	15.00	15.15	14.95	15.14	2,604,733	14.67
8/25/2025	15.17	15.18	15.03	15.03	2,178,001	14.57
8/22/2025	14.77	15.23	14.77	15.19	4,038,428	14.72
8/21/2025	14.74	14.79	14.64	14.74	3,016,975	14.29
8/20/2025	14.73	14.81	14.60	14.81	2,791,743	14.35
8/19/2025	14.92	14.94	14.68	14.71	4,231,405	14.26
8/18/2025	15.02	15.14	14.87	14.88	3,043,730	14.42
8/15/2025	15.08	15.12	15.00	15.06	3,370,577	14.60
8/14/2025	15.30	15.33	15.21	15.29	3,907,588	14.59
8/13/2025	15.17	15.45	15.11	15.42	4,234,609	14.71
8/12/2025	14.95	15.20	14.92	15.08	6,821,559	14.39
8/11/2025	15.65	15.66	14.85	14.88	8,348,342	14.20
8/08/2025	15.84	15.87	15.62	15.62	7,170,536	14.90
8/07/2025	16.00	16.15	15.82	15.82	10,451,006	15.09
8/06/2025	16.33	16.35	15.89	15.90	17,901,094	15.17
8/05/2025	16.85	16.89	16.68	16.80	2,307,084	16.03
8/04/2025	16.45	16.82	16.43	16.80	2,453,273	16.03
8/01/2025	16.42	16.50	16.27	16.38	2,770,207	15.63