ARMOUR Residential REIT, Inc. (ARR)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	15.41	15.60	15.25	15.52	3,585,483	15.52
10/01/2025	15.01	15.44	15.00	15.42	3,409,808	15.42
9/30/2025	14.69	14.97	14.66	14.94	2,886,197	14.94
9/29/2025	14.60	14.69	14.45	14.67	3,095,660	14.67
9/26/2025	14.35	14.67	14.35	14.57	2,364,403	14.57
9/25/2025	14.04	14.35	14.00	14.34	2,513,520	14.34
9/24/2025	14.18	14.24	14.06	14.13	2,510,444	14.13
9/23/2025	14.02	14.28	13.98	14.23	3,313,038	14.23
9/22/2025	14.57	14.57	14.05	14.05	4,804,097	14.05
9/19/2025	14.75	14.82	14.45	14.59	8,537,621	14.59
9/18/2025	15.03	15.04	14.73	14.75	2,622,258	14.75
9/17/2025	14.90	15.12	14.84	14.94	3,058,195	14.94
9/16/2025	15.06	15.12	14.86	14.87	3,548,734	14.87
9/15/2025	15.12	15.14	14.95	15.07	3,140,674	15.07
9/12/2025	15.28	15.36	15.18	15.32	3,967,220	15.08
9/11/2025	15.50	15.58	15.24	15.24	4,581,691	15.00
9/10/2025	15.63	15.74	15.38	15.46	3,016,680	15.22
9/09/2025	15.71	15.90	15.59	15.63	3,165,184	15.39
9/08/2025	15.87	15.91	15.65	15.71	3,318,194	15.46
9/05/2025	15.77	15.93	15.71	15.82	3,201,839	15.57
9/04/2025	15.48	15.65	15.43	15.63	3,281,347	15.39
9/03/2025	15.11	15.40	15.11	15.39	2,412,688	15.15
9/02/2025	15.15	15.27	15.01	15.15	3,018,199	14.91
8/29/2025	15.12	15.33	15.10	15.31	2,797,286	15.07
8/28/2025	15.16	15.22	15.11	15.14	2,359,079	14.90
8/27/2025	15.14	15.26	15.01	15.08	2,541,928	14.84
8/26/2025	15.00	15.15	14.95	15.14	2,604,733	14.90
8/25/2025	15.17	15.18	15.03	15.03	2,178,001	14.79
8/22/2025	14.77	15.23	14.77	15.19	4,038,428	14.95
8/21/2025	14.74	14.79	14.64	14.74	3,016,975	14.51
8/20/2025	14.73	14.81	14.60	14.81	2,791,742	14.58
8/19/2025	14.92	14.94	14.68	14.71	4,231,405	14.48
8/18/2025	15.02	15.14	14.87	14.88	3,043,730	14.65
8/15/2025	15.08	15.12	15.00	15.06	3,370,577	14.82
8/14/2025	15.30	15.33	15.21	15.29	3,907,588	14.81
8/13/2025	15.17	15.45	15.11	15.42	4,234,609	14.94
8/12/2025	14.95	15.20	14.92	15.08	6,821,559	14.61
8/11/2025	15.65	15.66	14.85	14.88	8,348,342	14.42
8/08/2025	15.84	15.87	15.62	15.62	7,170,536	15.13
8/07/2025	16.00	16.15	15.82	15.82	10,451,006	15.33
8/06/2025	16.33	16.35	15.89	15.90	17,901,094	15.41
8/05/2025	16.85	16.89	16.68	16.80	2,306,784	16.28
8/04/2025	16.45	16.82	16.43	16.80	2,453,273	16.28
8/01/2025	16.42	16.50	16.27	16.38	2,770,207	15.87
7/31/2025	16.40	16.44	16.28	16.31	3,014,581	15.80
7/30/2025	16.68	16.70	16.41	16.43	3,340,401	15.92
7/29/2025	16.61	16.73	16.55	16.69	2,278,910	16.17
7/28/2025	16.79	16.87	16.52	16.63	4,199,663	16.11
7/25/2025	16.69	16.86	16.61	16.86	3,135,858	16.34
7/24/2025	16.49	16.88	16.35	16.69	3,687,637	16.17
7/23/2025	16.71	16.89	16.68	16.89	3,968,343	16.36
7/22/2025	16.36	16.70	16.29	16.68	2,672,156	16.16
7/21/2025	16.58	16.60	16.27	16.31	2,565,734	15.80
7/18/2025	16.68	16.73	16.42	16.48	1,778,719	15.97
7/17/2025	16.45	16.73	16.43	16.59	3,767,223	16.07
7/16/2025	16.56	16.58	16.26	16.50	2,198,019	15.99
7/15/2025	16.55	16.66	16.42	16.54	2,722,903	16.03
7/14/2025	16.91	16.92	16.61	16.74	4,063,860	15.99
7/11/2025	16.89	16.97	16.83	16.85	3,145,298	16.09
7/10/2025	16.93	16.98	16.86	16.93	2,358,160	16.17
7/09/2025	16.78	16.94	16.74	16.88	2,491,805	16.12
7/08/2025	16.68	16.77	16.63	16.66	2,283,774	15.91
7/07/2025	16.80	16.98	16.62	16.69	2,841,676	15.94
7/03/2025	16.85	16.96	16.81	16.86	2,039,674	16.10