ARMOUR Residential REIT, Inc. (ARR) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -0.8%
- 3M
- -0.1%
- YTD
- -5.3%
- 1Y
- +1.7%
- 3Y
- -13.6%
- 5Y
- -21.4%
Loading 10-year price history...
ARR Historical Performance
ARR Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -0.5%
- 2008 annual price return
- +1.2%
- 2009 annual price return
- -10.0%
- 2010 annual price return
- -7.4%
- 2011 annual price return
- -10.2%
- 2012 annual price return
- -9.4%
- 2013 annual price return
- -40.9%
- 2014 annual price return
- -7.5%
- 2015 annual price return
- -27.1%
- 2016 annual price return
- +0.2%
- 2017 annual price return
- +16.7%
- 2018 annual price return
- -19.7%
- 2019 annual price return
- -14.0%
- 2020 annual price return
- -40.2%
- 2021 annual price return
- -7.5%
- 2022 annual price return
- -43.9%
- 2023 annual price return
- -33.3%
- 2024 annual price return
- -0.1%
- 2025 annual price return
- -6.7%
- 2026 annual price return
- -0.8%
ARR Stock Price Trajectory (2007–2026)
As of July 6, 2026, ARMOUR Residential REIT, Inc. (ARR) trades at $17.13, representing a +1.7% return over the past year. The stock has delivered a -33.0% total return over five years (-21.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $398.80 on October 2, 2009. From this peak, ARR has corrected -95.7%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers AGNC (+16.8% 1Y), NLY (+16.8% 1Y), and DX (+3.7% 1Y), ARR has underperformed the peer group average. Compare ARR vs AGNC →
ARR Historical Price Data · from 2007
Rows 1–50 of 4,675| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 17.40 | 17.40 | 16.98 | 17.13 | 5.03M | -0.70% |
| 2026-07-01 | 17.35 | 17.46 | 17.22 | 17.25 | 3.36M | -1.15% |
| 2026-06-30 | 17.35 | 17.64 | 17.25 | 17.45 | 4.63M | +0.63% |
| 2026-06-29 | 17.20 | 17.34 | 17.07 | 17.34 | 3.73M | +0.46% |
| 2026-06-26 | 17.15 | 17.34 | 17.07 | 17.26 | 2.98M | +0.70% |
| 2026-06-25 | 17.04 | 17.18 | 16.95 | 17.14 | 2.65M | +1.12% |
| 2026-06-24 | 16.86 | 17.09 | 16.85 | 16.95 | 2.96M | +0.89% |
| 2026-06-23 | 16.54 | 16.86 | 16.47 | 16.80 | 2.77M | +1.51% |
| 2026-06-22 | 16.69 | 16.80 | 16.52 | 16.55 | 3.06M | -1.25% |
| 2026-06-18 | 16.77 | 16.92 | 16.68 | 16.76 | 4.55M | +0.48% |
| 2026-06-17 | 17.01 | 17.11 | 16.57 | 16.68 | 4.89M | -2.11% |
| 2026-06-16 | 17.05 | 17.23 | 17.00 | 17.04 | 4.50M | 0.00% |
| 2026-06-15 | 17.00 | 17.18 | 16.96 | 17.04 | 830K | -0.35% |
| 2026-06-12 | 17.21 | 17.22 | 17.09 | 17.10 | 3.54M | -0.18% |
| 2026-06-11 | 16.95 | 17.16 | 16.89 | 17.13 | 2.82M | +1.78% |
| 2026-06-10 | 17.16 | 17.17 | 16.82 | 16.83 | 3.18M | -1.92% |
| 2026-06-09 | 16.80 | 17.18 | 16.80 | 17.16 | 4.01M | +2.75% |
| 2026-06-08 | 17.20 | 17.20 | 16.64 | 16.70 | 3.86M | -2.40% |
| 2026-06-05 | 17.16 | 17.23 | 17.06 | 17.11 | 2.23M | -0.64% |
| 2026-06-04 | 17.17 | 17.29 | 17.16 | 17.22 | 2.41M | +0.88% |
| 2026-06-03 | 17.20 | 17.26 | 17.02 | 17.07 | 2.34M | -1.10% |
| 2026-06-02 | 17.13 | 17.32 | 17.09 | 17.26 | 2.41M | +0.76% |
| 2026-06-01 | 17.00 | 17.19 | 16.84 | 17.13 | 1.21M | -0.12% |
| 2026-05-29 | 17.12 | 17.15 | 17.05 | 17.15 | 2.31M | +0.23% |
| 2026-05-28 | 16.91 | 17.14 | 16.88 | 17.11 | 2.34M | +0.53% |
| 2026-05-27 | 16.99 | 17.19 | 16.96 | 17.02 | 2.04M | +0.59% |
| 2026-05-26 | 16.67 | 16.93 | 16.64 | 16.92 | 2.76M | +2.11% |
| 2026-05-22 | 16.77 | 16.90 | 16.57 | 16.57 | 242K | -0.90% |
| 2026-05-21 | 16.41 | 16.75 | 16.29 | 16.72 | 2.28M | +1.52% |
| 2026-05-20 | 16.52 | 16.60 | 16.30 | 16.47 | 3.15M | +0.37% |
| 2026-05-19 | 16.22 | 16.61 | 16.12 | 16.41 | 2.80M | -0.12% |
| 2026-05-18 | 16.90 | 16.94 | 16.43 | 16.43 | 4.79M | -3.24% |
| 2026-05-15 | 17.02 | 17.04 | 16.81 | 16.98 | 2.80M | -2.25% |
| 2026-05-14 | 17.49 | 17.53 | 17.37 | 17.37 | 2.81M | -0.12% |
| 2026-05-13 | 17.50 | 17.52 | 17.21 | 17.39 | 4.18M | -0.97% |
| 2026-05-12 | 17.70 | 17.70 | 17.52 | 17.56 | 2.89M | -0.90% |
| 2026-05-11 | 17.65 | 17.75 | 17.59 | 17.72 | 2.80M | +0.51% |
| 2026-05-08 | 17.58 | 17.69 | 17.50 | 17.63 | 4.99M | +0.48% |
| 2026-05-07 | 17.45 | 17.55 | 17.38 | 17.55 | 1.94M | +0.66% |
| 2026-05-06 | 17.40 | 17.45 | 17.30 | 17.43 | 2.56M | +0.75% |
| 2026-05-05 | 17.25 | 17.35 | 17.18 | 17.30 | 2.89M | +0.06% |
| 2026-05-04 | 17.59 | 17.63 | 17.23 | 17.29 | 2.28M | -2.48% |
| 2026-05-01 | 17.55 | 17.81 | 17.44 | 17.73 | 2.98M | +1.08% |
| 2026-04-30 | 17.32 | 17.61 | 17.26 | 17.54 | 2.59M | +1.62% |
| 2026-04-29 | 17.53 | 17.57 | 17.14 | 17.26 | 3.08M | -1.99% |
| 2026-04-28 | 17.61 | 17.64 | 17.52 | 17.61 | 2.01M | 0.00% |
| 2026-04-27 | 17.58 | 17.64 | 17.48 | 17.61 | 1.90M | -0.06% |
| 2026-04-24 | 17.60 | 17.66 | 17.47 | 17.62 | 3.07M | +0.69% |
| 2026-04-23 | 17.51 | 17.64 | 17.43 | 17.50 | 1.79M | -0.34% |
| 2026-04-22 | 17.68 | 17.75 | 17.44 | 17.56 | 2.10M | +0.63% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARR — Frequently Asked Questions
Quick answers to the most common questions about buying ARR stock.
How has ARR stock performed recently?
ARR returned +1.7% over the past year, beating its 5-year annualized CAGR of -21.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ARR's all-time high price?
ARMOUR Residential REIT, Inc. reached $398.80 on 2009-10-02. The 52-week high is $19.31. Current 1-year return of +1.7% places the stock closer to historical peaks.
Where can I download ARR historical price data?
This page provides ARR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.