ARMOUR Residential REIT, Inc. (ARR) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -6.6%
- 3M
- -23.9%
- YTD
- -30.3%
- 1Y
- -24.0%
- 3Y
- -8.0%
- 5Y
- -25.3%
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
- -24.9%
ARR Stock Price Trajectory (2007–2026)
As of November 8, 2026, ARMOUR Residential REIT, Inc. (ARR) trades at $12.60, representing a -24.0% return over the past year. The stock has delivered a -39.3% total return over five years (-25.3% 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 -96.8%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNC (-14.0% 1Y), NLY (-13.2% 1Y), and DX (-20.0% 1Y), ARR has underperformed the peer group average. Compare ARR vs AGNC →
ARR Historical Price Data · from 2007
Rows 1–50 of 4,763| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 12.49 | 12.80 | 12.43 | 12.60 | 3.67M | +0.16% |
| 2026-11-05 | 12.73 | 12.82 | 12.31 | 12.58 | 5.56M | -0.16% |
| 2026-11-04 | 12.40 | 12.82 | 12.36 | 12.60 | 4.18M | +3.87% |
| 2026-11-03 | 12.38 | 12.41 | 12.02 | 12.13 | 5.12M | -2.26% |
| 2026-11-02 | 12.50 | 12.56 | 12.33 | 12.41 | 4.54M | -0.32% |
| 2026-10-30 | 12.73 | 12.85 | 12.38 | 12.45 | 5.29M | -2.66% |
| 2026-10-29 | 12.80 | 12.84 | 12.64 | 12.79 | 3.44M | +0.95% |
| 2026-10-28 | 12.65 | 12.70 | 12.46 | 12.67 | 4.63M | +0.16% |
| 2026-10-27 | 12.66 | 12.75 | 12.36 | 12.65 | 7.78M | -0.24% |
| 2026-10-26 | 12.87 | 12.98 | 12.61 | 12.68 | 3.70M | -1.55% |
| 2026-10-23 | 12.71 | 12.89 | 12.53 | 12.88 | 4.63M | +1.50% |
| 2026-10-22 | 12.60 | 13.10 | 12.50 | 12.69 | 6.73M | -0.94% |
| 2026-10-21 | 12.90 | 12.97 | 12.68 | 12.81 | 4.03M | +1.03% |
| 2026-10-20 | 12.30 | 12.81 | 12.29 | 12.68 | 4.00M | +3.26% |
| 2026-10-19 | 13.13 | 13.16 | 12.28 | 12.28 | 8.18M | -6.97% |
| 2026-10-16 | 13.67 | 13.71 | 13.20 | 13.20 | 4.53M | -3.37% |
| 2026-10-15 | 13.49 | 13.88 | 13.49 | 13.66 | 5.69M | +0.29% |
| 2026-10-14 | 13.45 | 13.64 | 13.35 | 13.62 | 5.33M | +0.22% |
| 2026-10-13 | 13.93 | 13.98 | 13.41 | 13.59 | 5.32M | -1.16% |
| 2026-10-12 | 13.57 | 13.84 | 13.43 | 13.75 | 4.06M | +1.18% |
| 2026-10-09 | 13.51 | 13.60 | 13.26 | 13.59 | 3.16M | +0.89% |
| 2026-10-08 | 13.19 | 13.50 | 13.16 | 13.47 | 5.65M | +1.35% |
| 2026-10-07 | 13.30 | 13.42 | 13.16 | 13.29 | 5.56M | -1.48% |
| 2026-10-06 | 13.60 | 13.67 | 13.30 | 13.49 | 5.40M | -0.30% |
| 2026-10-05 | 13.57 | 13.73 | 13.46 | 13.53 | 5.05M | -0.44% |
| 2026-10-02 | 14.06 | 14.12 | 13.43 | 13.59 | 5.79M | -1.59% |
| 2026-10-01 | 13.84 | 13.93 | 13.55 | 13.81 | 5.05M | -0.14% |
| 2026-09-30 | 14.13 | 14.23 | 13.81 | 13.83 | 5.14M | -1.28% |
| 2026-09-29 | 14.01 | 14.15 | 13.84 | 14.01 | 3.83M | +0.21% |
| 2026-09-28 | 13.91 | 14.22 | 13.76 | 13.98 | 4.65M | -0.85% |
| 2026-09-25 | 14.16 | 14.20 | 13.83 | 14.10 | 4.94M | -0.07% |
| 2026-09-24 | 14.59 | 14.63 | 14.05 | 14.11 | 4.38M | -3.36% |
| 2026-09-23 | 14.95 | 14.98 | 14.57 | 14.60 | 3.38M | -2.60% |
| 2026-09-22 | 14.85 | 15.05 | 14.82 | 14.99 | 3.19M | +1.49% |
| 2026-09-21 | 14.75 | 14.87 | 14.68 | 14.77 | 3.49M | +0.61% |
| 2026-09-18 | 14.86 | 14.87 | 14.67 | 14.68 | 9.88M | -1.21% |
| 2026-09-17 | 15.00 | 15.09 | 14.85 | 14.86 | 4.89M | +0.34% |
| 2026-09-16 | 15.10 | 15.22 | 14.74 | 14.81 | 5.49M | -1.59% |
| 2026-09-15 | 15.30 | 15.34 | 15.04 | 15.05 | 3.56M | -2.90% |
| 2026-09-14 | 15.70 | 15.76 | 15.47 | 15.50 | 5.90M | -1.90% |
| 2026-09-11 | 15.93 | 16.01 | 15.75 | 15.80 | 4.58M | -0.19% |
| 2026-09-10 | 16.10 | 16.16 | 15.77 | 15.83 | 5.30M | -2.10% |
| 2026-09-09 | 16.23 | 16.32 | 16.16 | 16.17 | 2.61M | -0.37% |
| 2026-09-08 | 16.37 | 16.47 | 16.22 | 16.23 | 3.40M | -0.73% |
| 2026-09-04 | 16.11 | 16.42 | 16.04 | 16.35 | 2.95M | +1.36% |
| 2026-09-03 | 16.24 | 16.28 | 16.01 | 16.13 | 3.69M | -0.12% |
| 2026-09-02 | 16.18 | 16.19 | 16.06 | 16.15 | 3.26M | +0.19% |
| 2026-09-01 | 16.13 | 16.20 | 16.07 | 16.12 | 3.33M | -0.62% |
| 2026-08-31 | 16.31 | 16.38 | 16.13 | 16.22 | 3.23M | -0.61% |
| 2026-08-28 | 16.47 | 16.53 | 16.30 | 16.32 | 3.59M | -0.55% |
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 declined -24.0% over the past year, below its 5-year annualized CAGR of -25.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -24.0% places the stock further from 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.