ARMOUR Residential REIT, Inc. (ARR) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -10.9%
- 3M
- -13.1%
- YTD
- -19.3%
- 1Y
- +2.6%
- 3Y
- -13.4%
- 5Y
- -23.2%
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
- -9.0%
ARR Stock Price Trajectory (2007–2026)
As of September 24, 2026, ARMOUR Residential REIT, Inc. (ARR) trades at $14.60, representing a +2.6% return over the past year. The stock has delivered a -35.9% total return over five years (-23.2% 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 -96.3%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNC (+1.0% 1Y), NLY (+0.4% 1Y), and DX (-3.1% 1Y), ARR has underperformed the peer group average. Compare ARR vs AGNC →
ARR Historical Price Data · from 2007
Rows 1–50 of 4,731| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 14.95 | 14.98 | 14.57 | 14.60 | 3.38M | -2.60% |
| 2026-09-22 | 14.85 | 15.05 | 14.81 | 14.99 | 3.17M | +1.49% |
| 2026-09-21 | 14.79 | 14.87 | 14.71 | 14.77 | 3.27M | +0.61% |
| 2026-09-18 | 14.86 | 14.87 | 14.67 | 14.68 | 9.74M | -1.21% |
| 2026-09-17 | 15.00 | 15.09 | 14.86 | 14.86 | 4.63M | +0.34% |
| 2026-09-16 | 15.11 | 15.22 | 14.73 | 14.81 | 5.45M | -1.59% |
| 2026-09-15 | 15.28 | 15.34 | 15.04 | 15.05 | 3.52M | -2.90% |
| 2026-09-14 | 15.70 | 15.77 | 15.47 | 15.50 | 5.79M | -1.90% |
| 2026-09-11 | 15.91 | 16.01 | 15.74 | 15.80 | 4.56M | -0.19% |
| 2026-09-10 | 16.07 | 16.16 | 15.77 | 15.83 | 5.21M | -2.10% |
| 2026-09-09 | 16.25 | 16.32 | 16.16 | 16.17 | 2.60M | -0.37% |
| 2026-09-08 | 16.38 | 16.47 | 16.22 | 16.23 | 3.39M | -0.73% |
| 2026-09-04 | 16.04 | 16.42 | 16.04 | 16.35 | 2.90M | +1.36% |
| 2026-09-03 | 16.24 | 16.28 | 16.01 | 16.13 | 3.68M | -0.12% |
| 2026-09-02 | 16.18 | 16.19 | 16.06 | 16.15 | 3.26M | +0.19% |
| 2026-09-01 | 16.17 | 16.20 | 16.07 | 16.12 | 3.33M | -0.62% |
| 2026-08-31 | 16.27 | 16.38 | 16.12 | 16.22 | 3.20M | -0.61% |
| 2026-08-28 | 16.47 | 16.52 | 16.30 | 16.32 | 3.59M | -0.55% |
| 2026-08-27 | 16.21 | 16.43 | 16.16 | 16.41 | 2.70M | +1.17% |
| 2026-08-26 | 16.43 | 16.43 | 16.20 | 16.22 | 2.34M | -1.10% |
| 2026-08-25 | 16.40 | 16.44 | 16.28 | 16.40 | 2.11M | +0.12% |
| 2026-08-24 | 16.34 | 16.39 | 16.24 | 16.38 | 2.61M | +0.24% |
| 2026-08-21 | 16.41 | 16.43 | 16.28 | 16.34 | 2.13M | +0.12% |
| 2026-08-20 | 16.38 | 16.52 | 16.26 | 16.32 | 2.72M | -0.97% |
| 2026-08-19 | 16.45 | 16.54 | 16.36 | 16.48 | 3.16M | +0.61% |
| 2026-08-18 | 16.43 | 16.50 | 16.32 | 16.38 | 2.87M | -0.49% |
| 2026-08-17 | 16.43 | 16.50 | 16.37 | 16.46 | 3.61M | -1.67% |
| 2026-08-14 | 16.75 | 16.87 | 16.73 | 16.74 | 4.43M | +0.12% |
| 2026-08-13 | 16.72 | 16.79 | 16.67 | 16.72 | 3.99M | +0.48% |
| 2026-08-12 | 16.70 | 16.80 | 16.61 | 16.64 | 4.71M | -0.18% |
| 2026-08-11 | 16.55 | 16.76 | 16.51 | 16.67 | 4.01M | +0.79% |
| 2026-08-10 | 16.70 | 16.70 | 16.39 | 16.54 | 4.51M | -0.84% |
| 2026-08-07 | 16.61 | 16.88 | 16.61 | 16.68 | 4.28M | +0.79% |
| 2026-08-06 | 16.62 | 16.68 | 16.48 | 16.55 | 2.22M | -0.48% |
| 2026-08-05 | 16.47 | 16.65 | 16.30 | 16.63 | 3.24M | +1.22% |
| 2026-08-04 | 16.34 | 16.45 | 16.17 | 16.43 | 2.90M | +0.61% |
| 2026-08-03 | 16.48 | 16.63 | 16.33 | 16.33 | 3.76M | -0.85% |
| 2026-07-31 | 16.50 | 16.52 | 16.24 | 16.47 | 2.79M | +0.12% |
| 2026-07-30 | 16.52 | 16.53 | 16.16 | 16.45 | 2.51M | +0.55% |
| 2026-07-29 | 16.37 | 16.60 | 16.29 | 16.36 | 3.12M | -0.30% |
| 2026-07-28 | 16.12 | 16.43 | 16.08 | 16.41 | 2.75M | +1.23% |
| 2026-07-27 | 16.36 | 16.43 | 16.18 | 16.21 | 3.57M | -0.37% |
| 2026-07-24 | 16.21 | 16.43 | 16.20 | 16.27 | 3.90M | +0.87% |
| 2026-07-23 | 16.25 | 16.35 | 15.89 | 16.13 | 5.14M | -1.53% |
| 2026-07-22 | 16.51 | 16.55 | 16.31 | 16.38 | 3.64M | -0.30% |
| 2026-07-21 | 16.45 | 16.63 | 16.38 | 16.43 | 2.94M | +0.18% |
| 2026-07-20 | 16.67 | 16.69 | 16.37 | 16.40 | 3.60M | -1.26% |
| 2026-07-17 | 17.07 | 17.16 | 16.52 | 16.61 | 5.84M | -2.98% |
| 2026-07-16 | 17.25 | 17.35 | 17.11 | 17.12 | 4.71M | -1.04% |
| 2026-07-15 | 16.95 | 17.60 | 16.95 | 17.30 | 8.27M | +1.11% |
ARR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +2.6% over the past year, beating its 5-year annualized CAGR of -23.2%. The stock trades below 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 +2.6% 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.