ARMOUR Residential REIT, Inc. (ARR)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	15.15	15.27	15.01	15.15	3,018,199	15.15
8/29/2025	15.12	15.33	15.10	15.31	2,797,286	15.31
8/28/2025	15.16	15.22	15.11	15.14	2,359,079	15.14
8/27/2025	15.14	15.26	15.01	15.08	2,541,928	15.08
8/26/2025	15.00	15.15	14.95	15.14	2,604,733	15.14
8/25/2025	15.17	15.18	15.03	15.03	2,178,001	15.03
8/22/2025	14.77	15.23	14.77	15.19	4,038,428	15.19
8/21/2025	14.74	14.79	14.64	14.74	3,016,975	14.74
8/20/2025	14.73	14.81	14.60	14.81	2,791,742	14.81
8/19/2025	14.92	14.94	14.68	14.71	4,231,405	14.71
8/18/2025	15.02	15.14	14.87	14.88	3,043,730	14.88
8/15/2025	15.08	15.12	15.00	15.06	3,370,577	15.06
8/14/2025	15.30	15.33	15.21	15.29	3,907,588	15.05
8/13/2025	15.17	15.45	15.11	15.42	4,234,609	15.18
8/12/2025	14.95	15.20	14.92	15.08	6,821,559	14.84
8/11/2025	15.65	15.66	14.85	14.88	8,348,342	14.65
8/08/2025	15.84	15.87	15.62	15.62	7,170,536	15.37
8/07/2025	16.00	16.15	15.82	15.82	10,451,006	15.57
8/06/2025	16.33	16.35	15.89	15.90	17,901,094	15.65
8/05/2025	16.85	16.89	16.68	16.80	2,306,784	16.54
8/04/2025	16.45	16.82	16.43	16.80	2,453,273	16.54
8/01/2025	16.42	16.50	16.27	16.38	2,770,207	16.12
7/31/2025	16.40	16.44	16.28	16.31	3,014,581	16.05
7/30/2025	16.68	16.70	16.41	16.43	3,340,401	16.17
7/29/2025	16.61	16.73	16.55	16.69	2,278,910	16.43
7/28/2025	16.79	16.87	16.52	16.63	4,199,663	16.37
7/25/2025	16.69	16.86	16.61	16.86	3,135,858	16.60
7/24/2025	16.49	16.88	16.35	16.69	3,687,637	16.43
7/23/2025	16.71	16.89	16.68	16.89	3,968,343	16.62
7/22/2025	16.36	16.70	16.29	16.68	2,672,156	16.42
7/21/2025	16.58	16.60	16.27	16.31	2,565,734	16.05
7/18/2025	16.68	16.73	16.42	16.48	1,778,719	16.22
7/17/2025	16.45	16.73	16.43	16.59	3,767,223	16.33
7/16/2025	16.56	16.58	16.26	16.50	2,198,019	16.24
7/15/2025	16.55	16.66	16.42	16.54	2,722,903	16.28
7/14/2025	16.91	16.92	16.61	16.74	4,063,860	16.24
7/11/2025	16.89	16.97	16.83	16.85	3,145,298	16.35
7/10/2025	16.93	16.98	16.86	16.93	2,358,160	16.43
7/09/2025	16.78	16.94	16.74	16.88	2,491,805	16.38
7/08/2025	16.68	16.77	16.63	16.66	2,283,774	16.16
7/07/2025	16.80	16.98	16.62	16.69	2,841,676	16.19
7/03/2025	16.85	16.96	16.81	16.86	2,039,674	16.36
7/02/2025	16.72	16.88	16.72	16.85	2,593,498	16.35
7/01/2025	16.79	16.86	16.64	16.75	3,442,457	16.25
6/30/2025	16.58	16.83	16.52	16.81	2,499,440	16.31
6/27/2025	16.75	16.78	16.43	16.58	5,807,231	16.09
6/26/2025	16.53	16.73	16.54	16.69	2,319,119	16.19
6/25/2025	16.45	16.60	16.37	16.48	1,347,559	15.99
6/24/2025	16.47	16.57	16.43	16.47	2,199,616	15.98
6/23/2025	16.39	16.48	16.07	16.42	2,004,008	15.93
6/20/2025	16.63	16.73	16.45	16.46	4,815,343	15.97
6/18/2025	16.21	16.64	16.16	16.57	2,070,040	16.08
6/17/2025	16.42	16.48	16.19	16.20	2,032,629	15.72
6/16/2025	16.60	16.76	16.46	16.48	2,112,973	15.99
6/13/2025	16.80	16.92	16.75	16.75	2,485,537	16.02
6/12/2025	16.84	16.93	16.74	16.90	2,371,392	16.16
6/11/2025	16.89	16.91	16.72	16.81	2,138,930	16.08
6/10/2025	16.70	16.77	16.60	16.75	2,257,455	16.02
6/09/2025	16.65	16.79	16.57	16.58	2,832,893	15.86
6/06/2025	16.63	16.67	16.51	16.54	1,710,537	15.82
6/05/2025	16.49	16.67	16.44	16.53	1,747,117	15.81
6/04/2025	16.46	16.52	16.27	16.48	2,016,325	15.76
6/03/2025	16.10	16.50	16.01	16.41	2,478,824	15.69