ARMOUR Residential REIT, Inc.
ARRNYSEReal Estate● Active
$16.87
$-0.25(-1.43%)
Market Cap$2.1B
P/E Ratio—
52W High$19.31
52W Low$13.98
ARMOUR Residential REIT, Inc.（ARR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61.45
Jun 9, 2021
-72.5% from here
5-Year Low5Y
$13.18
Apr 9, 2025
+28.4% from low
IPO Priceadj.
$364.00
Dec 3, 2007
-95.4% since IPO
1 Year Ago
$16.58
Jun 9, 2025
+2.1% in 1Y
5 Years Ago
$60.40
Jun 8, 2021
-72.0% in 5Y
10 Years Ago
$100.20
Jun 8, 2016
-83.1% in 10Y
Historical Price Data · ARR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.20 | $17.20 | $16.94 | $16.94 | $16.94 | 577K | -1.54% |
| Jun 5, 2026 | $17.16 | $17.23 | $17.06 | $17.11 | $17.11 | 2.3M | -0.29% |
| Jun 4, 2026 | $17.17 | $17.29 | $17.16 | $17.22 | $17.22 | 2.5M | +0.29% |
| Jun 3, 2026 | $17.20 | $17.26 | $17.01 | $17.07 | $17.07 | 2.3M | -0.76% |
| Jun 2, 2026 | $17.11 | $17.32 | $17.09 | $17.26 | $17.26 | 2.4M | +0.88% |
| Jun 1, 2026 | $17.00 | $17.19 | $16.84 | $17.13 | $17.13 | 2.5M | +0.76% |
| May 29, 2026 | $17.12 | $17.15 | $17.05 | $17.15 | $17.15 | 3.7M | +0.18% |
| May 28, 2026 | $16.91 | $17.14 | $16.88 | $17.11 | $17.11 | 2.4M | +1.18% |
| May 27, 2026 | $16.99 | $17.19 | $16.96 | $17.02 | $17.02 | 2.1M | +0.18% |
| May 26, 2026 | $16.67 | $16.93 | $16.65 | $16.92 | $16.92 | 2.8M | +1.50% |
| May 22, 2026 | $16.77 | $16.90 | $16.56 | $16.57 | $16.57 | 2.3M | -1.19% |
| May 21, 2026 | $16.46 | $16.75 | $16.29 | $16.72 | $16.72 | 2.3M | +1.58% |
| May 20, 2026 | $16.51 | $16.61 | $16.30 | $16.47 | $16.47 | 3.6M | -0.24% |
| May 19, 2026 | $16.25 | $16.61 | $16.12 | $16.41 | $16.41 | 3.1M | +0.98% |
| May 18, 2026 | $16.90 | $16.94 | $16.42 | $16.43 | $16.43 | 4.8M | -2.78% |
| May 15, 2026 | $17.02 | $17.04 | $16.81 | $16.98 | $16.98 | 2.8M | -0.24% |
| May 14, 2026 | $17.52 | $17.53 | $17.37 | $17.37 | $17.37 | 2.9M | -0.86% |
| May 13, 2026 | $17.50 | $17.52 | $17.22 | $17.39 | $17.39 | 4.3M | -0.63% |
| May 12, 2026 | $17.70 | $17.70 | $17.52 | $17.56 | $17.56 | 2.9M | -0.79% |
| May 11, 2026 | $17.65 | $17.75 | $17.59 | $17.72 | $17.72 | 2.8M | +0.40% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARR
Jan 1 → Dec 31 · 6 years2026-4.3%$17.70 → $16.93
-4.3%
2025-6.7%$18.96 → $17.69
-6.7%
2024-1.8%$19.21 → $18.86
-1.8%
2023-32.1%$28.45 → $19.32
-32.1%
2022-43.2%$49.55 → $28.15
-43.2%
2021-19.4%$60.85 → $49.05
-19.4%
Best Year2024 · -1.8%
Worst Year2022 · -43.2%
Positive Years0 / 6
Avg Annual Return-17.9%
6Y Total Return-72.2%
6Y CAGR~-19.2% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$202.58+0.00%
Mkt Cap $143.0B
Prologis, Inc.
PLD
$142.70+0.00%
Mkt Cap $133.0B
Equinix, Inc.
EQIX
$1,071.86+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$190.19+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.87+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.26+0.00%
Mkt Cap $64.8B
Realty Income Corporation
O
$60.23+0.00%
Mkt Cap $56.2B
Public Storage
PSA
$310.28+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.61+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.33+0.00%
Mkt Cap $39.1BWhat If You Invested in ARR?
If you invested $1,000 in ARR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$169
Total Return-83.1%
CAGR~-16.3% / yr
Profit$-831
Based on Jun 8, 2016 · $100.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ARMOUR Residential REIT, Inc.（ARR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARR 历史股价FMP 日线复权 OHLCV