MetaCap

ARMOUR Residential REIT Stock Price History

NYSE: ARRReal EstateReal Estate Investment TrustsUSD

13.59+0.12 (+0.89%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ARR price history at a glance

The price history for ARMOUR Residential REIT (ARR) on this page begins on December 3, 2007, when the stock closed at $363.60; it most recently closed at $13.59 on October 5, 2026. The highest price in this record is $398.80, reached on September 21, 2009; the latest close is 96.6% below that peak. Across the 18 complete calendar years in the table, ARR finished higher in 2 and lower in 16. Its best year was 2017 (+18.6%) and its worst was 2022 (-42.6%).

Over roughly 19 years the share price changed -96.3%, a -16.0% compound annual price return (excluding dividends). In the last 12 months alone, ARR has lost 13.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2007
$398.80
Date of high
Sep 21, 2009
Low since 2007
$13.16
Date of low
Oct 5, 2026
52-week high
$19.31
52-week low
$13.16
Last close
$13.59

ARR returns

1 week

0.00%

1 month

-15.96%

3 months

-20.29%

6 months

-23.09%

Year to date

-23.18%

1 year

-13.77%

3 years

-25.29%

5 years

-74.72%

ARR price return, excluding dividends.

ARR annual returns

Calendar-year price returns
YearYear-end closeReturn
202613.59-24.88%
202518.09-6.12%
202419.27-0.26%
202319.32-31.37%
202228.15-42.61%
202149.05-9.08%
202053.95-40.52%
201990.70-14.35%
2018105.90-17.65%
2017128.60+18.58%
2016108.45-0.32%
2015108.80-27.08%
2014149.20-7.90%
2013162.00-42.14%
2012280.00-0.71%
2011282.00-9.73%
2010312.40-5.33%
2009330.00-10.03%
2008366.80+0.88%
2007*363.600.00%

* Partial year: the record begins after the start of 2007; return measured from the first available close.

2026 return is year to date.

ARR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
13.5113.6013.2613.59+0.89%
13.1913.5013.1613.47+1.35%
13.3013.4213.1613.29-1.48%
13.6013.6713.3013.49-0.30%
13.5713.7313.4613.53-0.44%
14.0614.1213.4313.59-1.59%
13.8413.9313.5513.81-0.14%
14.1314.2313.8113.83-1.28%
14.0114.1513.8414.01+0.21%
13.9114.2213.7613.98-0.85%
14.1614.2013.8314.10-0.07%
14.5914.6314.0514.11-3.36%
14.9514.9814.5714.60-2.60%
14.8515.0514.8214.99+1.49%
14.7514.8714.6814.77+0.61%
14.8614.8714.6714.68-1.21%
15.0015.0914.8514.86+0.34%
15.1015.2214.7414.81-1.59%
15.3015.3415.0415.05-2.90%
15.7015.7615.4715.50-1.90%
15.9316.0115.7515.80-0.19%
16.1016.1615.7715.83-2.10%
16.2316.3216.1616.17-0.37%
16.3716.4716.2216.23-0.73%
16.1216.4216.0416.35+1.36%
16.2416.2816.0116.13-0.12%
16.1816.1916.0616.15+0.19%
16.1316.2016.0716.12-0.62%
16.3116.3816.1316.22-0.61%
16.4716.5316.3016.32-0.55%
16.1716.4416.1616.41+1.17%
16.4316.4316.2016.22-1.10%
16.4016.4416.2816.40+0.12%
16.3416.3916.2416.38+0.24%
16.4116.4316.2816.34+0.12%
16.3816.5216.2616.32-0.97%
16.4516.5416.3616.48+0.61%
16.4316.5016.3216.38-0.49%
16.4316.5016.3716.46-1.67%
16.7516.8716.7316.74+0.12%
16.7216.7916.6716.72+0.48%
16.7016.8016.6216.64-0.18%
16.5516.7616.5116.67+0.79%
16.7016.7016.3916.54-0.84%
16.6116.8816.6116.68+0.79%
16.6216.6816.4816.55-0.48%
16.4716.6516.3016.63+1.22%
16.3416.4516.1716.43+0.61%
16.4816.6316.3316.33-0.85%
16.5016.5216.2416.47+0.12%
16.5216.5316.1616.45+0.55%
16.3716.6016.2916.36-0.30%
16.1216.4316.0816.41+1.23%
16.3616.4416.1816.21-0.37%
16.2116.4416.2016.27+0.87%
16.2516.3515.8916.13-1.53%
16.5116.5516.3116.38-0.30%
16.4516.6316.3816.43+0.18%
16.6716.6916.3716.40-1.26%
17.0717.1616.5316.61-2.98%
17.2517.3517.1117.12-1.04%
16.9517.6016.9517.30+1.11%
17.0317.3116.9717.11+1.42%
17.0617.0616.8216.87-1.06%
17.1417.1816.9617.05-0.23%
16.9817.2216.8717.09+1.18%
16.9817.0016.8416.89-0.53%
17.1617.2316.8616.98-1.16%
17.1017.2417.0317.18+0.29%
17.3917.4616.9917.13-0.70%
17.3517.4717.2217.25-1.15%
17.3417.6517.2517.45+0.63%
17.2017.3417.0717.34+0.46%
17.1517.3417.0817.26+0.70%
17.0317.1716.9517.14+1.12%
16.8617.0916.8516.95+0.89%
16.5416.8616.4716.80+1.51%
16.7016.8016.5216.55-1.25%
16.7716.9216.6916.76+0.48%
17.0117.1116.5716.68-2.11%
17.0317.2317.0117.040.00%
17.0017.1816.9717.04-0.35%
17.2117.2217.0817.10-0.18%
16.9517.1616.8917.13+1.78%
17.1617.1816.8216.83-1.92%
16.8017.1816.8017.16+2.75%
17.2017.2016.6516.70-2.40%
17.1617.2317.0617.11-0.64%
17.1717.2917.1617.22+0.88%
17.2017.2617.0117.07-1.10%
17.1117.3217.0917.26+0.76%
17.0017.1916.8417.13-0.12%
17.1217.1517.0517.15+0.23%
16.9117.1416.8817.11+0.53%
16.9917.1916.9617.02+0.59%
16.6716.9316.6516.92+2.11%
16.7716.9016.5616.57-0.90%
16.4616.7516.2916.72+1.52%
16.5116.6116.3016.47+0.37%
16.2516.6216.1216.41-0.12%
16.9016.9416.4216.43-3.24%
17.0217.0416.8116.98-2.25%
17.5217.5317.3717.37-0.12%
17.5017.5217.2217.39-0.97%
17.7017.7017.5317.56-0.90%
17.6517.7517.5917.72+0.51%
17.5817.6917.5017.63+0.46%
17.4517.5617.3817.55+0.69%
17.4517.4517.3017.43+0.69%
17.3017.3517.1817.31+0.12%
17.5917.6317.2317.29-2.48%
17.5517.8117.4417.73+1.08%
17.3317.6117.2617.54+1.62%
17.5317.5717.1417.26-1.99%
17.6117.6317.5217.610.00%
17.5817.6517.4817.61-0.06%
17.6017.6617.4617.62+0.69%
17.5117.6517.4317.50-0.34%
17.6817.7517.4417.56+0.63%
17.4117.7817.4017.45+0.06%
17.4317.4417.2017.44-1.13%
17.1217.6417.1217.64+3.95%
17.4517.5316.9616.97-3.36%
17.5017.5917.3617.56-1.24%
17.6517.8017.6017.78+1.20%
17.6917.7217.3317.57-0.57%
17.6017.7117.5017.67+0.63%
17.2617.5917.2517.56+1.33%
17.5317.6217.1417.33+0.81%
17.3317.4917.0917.19-0.87%
17.1117.4217.0817.34+1.17%
16.6117.1516.5617.14+1.54%
16.7516.9316.7016.88+1.20%
16.3816.6916.2916.68+3.28%
15.8916.3115.8216.15+2.67%
15.8615.9415.6715.73-1.75%
16.2016.2815.9616.01-2.32%
16.2516.5516.2416.39+2.50%
15.7716.2015.6615.99+0.88%
15.5716.0915.4315.85+2.39%
16.5216.6115.3215.48-6.58%
16.5616.7416.4016.57-0.30%
17.0817.0816.6216.62-3.20%
17.1417.3317.1217.17+0.82%
16.9817.2116.8517.03-0.29%
17.5917.6717.0217.08-1.90%
17.7417.7717.3917.41-2.41%
17.7817.9017.6717.84+0.22%
17.3117.8817.3017.80+3.07%
17.5017.5016.6017.27-2.48%
17.7617.8817.6217.71-1.01%
17.6917.9917.6317.89+0.39%
17.9718.0417.7817.82-0.11%
17.6017.9917.4817.84-0.11%
17.6517.9717.4217.86-0.50%
18.0318.1717.9517.95-0.88%
18.0018.3417.9818.11+0.61%
18.1818.1817.7918.00-0.99%
18.0318.2317.8218.18+0.83%
17.9218.2117.8418.03+0.78%
17.5517.9217.5117.89+1.30%
17.6917.9017.3817.66-0.11%
17.7917.8417.5017.68-0.56%
18.1218.1717.6117.78-2.84%
18.2118.6118.0518.30+0.88%
17.8318.2317.7518.14+2.72%
17.6617.8817.6017.66+0.34%
17.6017.6517.4017.60+0.63%
17.7017.7217.0317.49-1.13%
17.8117.8417.6417.69+0.17%
17.5017.7917.5017.66+0.34%
17.4017.6017.2617.60+1.50%
17.2617.4117.0517.34+1.64%
17.3417.4317.0317.06-1.95%
18.3518.3517.2617.40-5.28%
18.5818.6018.1618.37-0.54%
18.5618.6618.4718.47-0.54%
18.3018.5918.2018.57+1.53%
18.4018.4018.0918.29-0.38%
18.4218.4918.2818.36-0.43%
18.5818.6118.4118.44-0.05%
18.6018.6118.1718.45-0.59%
18.8018.8618.4718.56-2.93%
18.8719.3118.8419.12+1.59%
18.6018.9018.3818.82-0.26%
18.7218.8918.4418.87+1.02%
18.7018.7418.5818.68+0.16%
18.2018.6618.0918.65+3.04%
18.2018.5518.0718.10+0.17%
18.1518.3218.0218.07-0.33%
18.2518.3318.0718.13-0.49%
18.1718.2918.0518.22+0.28%
18.1418.2317.8018.17+0.44%
17.7018.1817.5718.09+2.26%
17.5517.8117.5517.69+0.86%
17.5417.6017.4717.54-0.11%
17.5517.6117.4917.56+0.17%
17.6517.7117.4817.53-0.17%
17.6017.6517.4217.56+0.29%
17.6917.7717.4817.51-1.19%
17.3917.8017.3117.72+1.84%
17.2117.5417.1917.40+1.16%
17.0417.2616.9817.20+1.53%
16.8817.0416.7916.94+0.41%
17.0317.0916.8316.87-0.94%
16.7817.0516.7317.03+0.71%
17.0517.2216.9016.91-0.24%
16.8217.0516.7316.95+0.95%
16.7516.9316.7016.79+0.24%
17.3617.4216.7116.75-3.29%
17.5817.5917.2917.32-1.48%
17.4517.6317.3617.58+0.80%
17.5317.5817.4217.44-0.46%
17.4117.5417.3117.52+1.27%
17.3017.4217.2217.30+0.23%
17.3817.4717.1617.26-1.48%
17.5217.6117.4217.52+0.57%
17.0517.5917.0517.42+2.17%
16.7817.1016.7717.05+1.79%
16.6716.7816.6116.75+0.84%
16.3516.7116.3116.61+1.84%
16.5216.6516.3016.31-0.85%
16.6416.7616.4316.45-1.14%
16.3716.6616.2816.64+1.22%
16.5016.6316.3516.44-1.50%
16.5616.7816.4816.69+0.85%
16.7716.8116.5316.55-1.61%
17.1017.1616.7316.82-1.12%
16.8517.0916.8517.01+1.49%
16.9116.9316.7516.76-0.42%
16.5516.8816.5116.83+1.51%
16.7516.7816.5716.58-0.54%
16.5016.6816.4916.67+1.28%
16.2316.4816.2116.46+0.73%
16.2516.3816.0716.34+0.74%
16.0216.2415.9016.22+1.69%
16.1716.2115.8215.95-1.60%
16.3316.5516.2016.21-0.49%
16.4016.4916.2616.29-0.61%
16.4916.5916.2816.39-0.12%
16.0116.5016.0116.41+2.95%
15.8516.0415.6915.94+1.08%
15.6815.8515.5215.77+0.51%
15.7515.7715.5715.69-0.38%
15.6815.8615.6415.75+0.57%
15.3615.6615.3215.66+1.42%
15.5715.7515.4115.44-0.90%
15.4415.6015.2915.58-0.64%
15.5915.8115.5515.68+0.13%
15.7515.9315.4315.66+0.13%
15.8315.9615.5615.64-0.76%
15.9015.9915.7515.76—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARR chart for longer ranges.