ARMOUR Residential REIT, Inc. (ARR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ARR Historical Performance
Short-Term Returns
ARR Stock Price Trajectory (2011–2026)
As of May 8, 2026, ARMOUR Residential REIT, Inc. (ARR) trades at $17.55, representing a +6.5% return over the past year. The stock has delivered a -36.2% total return over five years (-22.2% 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 -95.6%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers AGNC (+22.9% 1Y), NLY (+17.0% 1Y), and DX (+8.8% 1Y), ARR has underperformed the peer group average. Compare ARR vs AGNC →
ARR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-21 | 17.41 | 17.78 | 17.40 | 17.45 | 3.61M | +0.06% |
| 2026-04-20 | 17.43 | 17.44 | 17.20 | 17.44 | 2.50M | -1.13% |
| 2026-04-17 | 17.12 | 17.64 | 17.12 | 17.64 | 4.94M | +3.95% |
| 2026-04-16 | 17.45 | 17.52 | 16.96 | 16.97 | 4.00M | -3.36% |
| 2026-04-15 | 17.50 | 17.59 | 17.36 | 17.56 | 2.99M | -1.24% |
| 2026-04-14 | 17.68 | 17.80 | 17.60 | 17.78 | 3.46M | +1.20% |
| 2026-04-13 | 17.69 | 17.72 | 17.33 | 17.57 | 4.47M | -0.57% |
| 2026-04-10 | 17.60 | 17.70 | 17.50 | 17.67 | 2.26M | +0.63% |
| 2026-04-09 | 17.26 | 17.59 | 17.25 | 17.56 | 2.85M | +1.33% |
| 2026-04-08 | 17.53 | 17.59 | 17.14 | 17.33 | 4.29M | +0.81% |
| 2026-04-07 | 17.33 | 17.49 | 17.09 | 17.19 | 2.00M | -0.87% |
| 2026-04-06 | 17.11 | 17.42 | 17.08 | 17.34 | 2.05M | +1.17% |
| 2026-04-02 | 16.61 | 17.15 | 16.56 | 17.14 | 1.84M | +1.54% |
| 2026-04-01 | 16.75 | 16.93 | 16.70 | 16.88 | 2.04M | +1.20% |
| 2026-03-31 | 16.38 | 16.69 | 16.29 | 16.68 | 2.06M | +3.28% |
| 2026-03-30 | 15.89 | 16.31 | 15.82 | 16.15 | 2.19M | +2.67% |
| 2026-03-27 | 15.86 | 15.94 | 15.67 | 15.73 | 2.32M | -1.75% |
| 2026-03-26 | 16.20 | 16.28 | 15.96 | 16.01 | 2.23M | -2.32% |
See ARR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonARR — Frequently Asked Questions
Quick answers to the most common questions about buying ARR stock.
How has ARR stock performed recently?
ARR returned +6.5% over the past year, beating its 5-year annualized CAGR of -22.2%. 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 +6.5% 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 2011-2026, downloadable in CSV format.