Armour Residential REIT, Inc. (ARR.PC) stock
ARR.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ARR
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 21, 2026Score 9/3012% below fair value
$18.72−0.16 (-0.85%)
Close on Nov 3, 2026Market cap $2.65BP/E –Yield 15.38%
Price history
Armour Residential REIT share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$18.72
-0.85% on the day
52-week range
$18.60 – $21.90
-14.5% from the high
Change over 52 weeks
-13.5%
From $21.64 on Nov 3, 2025
Average volume
16,943
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $19.03 | $19.03 | $18.65 | $18.72 | -0.85% | 18,262 |
| Nov 2, 2026 | $18.87 | $18.98 | $18.82 | $18.88 | +0.32% | 13,412 |
| Oct 30, 2026 | $18.65 | $18.91 | $18.64 | $18.82 | +1.10% | 35,567 |
| Oct 29, 2026 | $18.68 | $18.68 | $18.60 | $18.62 | +0.03% | 21,387 |
| Oct 28, 2026 | $18.61 | $18.76 | $18.60 | $18.61 | -0.43% | 27,588 |
| Oct 27, 2026 | $18.84 | $18.84 | $18.67 | $18.69 | -0.24% | 13,984 |
| Oct 26, 2026 | $18.87 | $18.87 | $18.66 | $18.74 | -0.50% | 23,075 |
| Oct 23, 2026 | $18.96 | $18.97 | $18.77 | $18.83 | -0.66% | 16,013 |
| Oct 22, 2026 | $18.91 | $18.99 | $18.87 | $18.96 | -0.03% | 13,426 |
| Oct 21, 2026 | $18.94 | $19.06 | $18.94 | $18.96 | -0.11% | 23,872 |
| Oct 20, 2026 | $18.97 | $19.10 | $18.95 | $18.98 | +0.32% | 17,289 |
| Oct 19, 2026 | $18.93 | $18.97 | $18.74 | $18.92 | -0.53% | 23,485 |
| Oct 16, 2026 | $19.16 | $19.23 | $18.91 | $19.02 | -0.21% | 34,938 |
| Oct 15, 2026 | $19.15 | $19.20 | $19.01 | $19.06 | +0.32% | 15,758 |
| Oct 14, 2026 | $19.32 | $19.37 | $18.83 | $19.00 | -1.66% | 44,564 |
| Oct 13, 2026 | $19.37 | $19.45 | $19.20 | $19.32 | +0.47% | 28,052 |
| Oct 12, 2026 | $19.20 | $19.44 | $19.11 | $19.23 | +0.21% | 12,453 |
| Oct 9, 2026 | $19.16 | $19.45 | $19.11 | $19.19 | -0.06% | 12,903 |
| Oct 8, 2026 | $19.50 | $19.50 | $19.12 | $19.20 | 0.00% | 18,336 |
| Oct 7, 2026 | $19.34 | $19.43 | $19.11 | $19.20 | -0.72% | 27,601 |
| Oct 6, 2026 | $19.16 | $19.50 | $19.16 | $19.34 | +0.99% | 12,951 |
| Oct 5, 2026 | $19.38 | $19.67 | $19.10 | $19.15 | -1.24% | 22,440 |
| Oct 2, 2026 | $19.53 | $19.75 | $19.30 | $19.39 | -0.72% | 25,880 |
| Oct 1, 2026 | $19.40 | $19.64 | $19.37 | $19.53 | +0.15% | 26,898 |
| Sep 30, 2026 | $19.20 | $19.50 | $19.20 | $19.50 | +1.56% | 36,935 |
| Sep 29, 2026 | $19.10 | $19.26 | $18.95 | $19.20 | +0.52% | 20,370 |
| Sep 28, 2026 | $19.66 | $19.66 | $18.74 | $19.10 | -2.55% | 63,696 |
| Sep 25, 2026 | $19.85 | $20.00 | $19.60 | $19.60 | -1.36% | 17,273 |
| Sep 24, 2026 | $20.23 | $20.23 | $19.84 | $19.87 | -1.00% | 22,645 |
| Sep 23, 2026 | $20.00 | $20.23 | $20.00 | $20.07 | +0.15% | 14,592 |
| Sep 22, 2026 | $20.00 | $20.15 | $20.00 | $20.04 | -0.00% | 5,322 |
| Sep 21, 2026 | $20.29 | $20.30 | $20.00 | $20.04 | -1.18% | 15,752 |
| Sep 18, 2026 | $20.32 | $20.39 | $20.28 | $20.28 | -0.15% | 12,009 |
| Sep 17, 2026 | $20.35 | $20.40 | $20.29 | $20.31 | -0.25% | 19,240 |
| Sep 16, 2026 | $20.32 | $20.39 | $20.31 | $20.36 | +0.20% | 4,172 |
| Sep 15, 2026 | $20.40 | $20.50 | $20.30 | $20.32 | -0.83% | 11,831 |
| Sep 14, 2026 | $20.55 | $20.61 | $20.46 | $20.49 | -0.10% | 13,073 |
| Sep 11, 2026 | $20.57 | $20.68 | $20.40 | $20.51 | +0.29% | 11,059 |
| Sep 10, 2026 | $20.56 | $20.62 | $20.45 | $20.45 | -0.34% | 22,712 |
| Sep 9, 2026 | $20.53 | $20.61 | $20.52 | $20.52 | -0.05% | 24,037 |
| Sep 8, 2026 | $20.57 | $20.57 | $20.50 | $20.53 | -0.19% | 15,965 |
| Sep 4, 2026 | $20.65 | $20.66 | $20.57 | $20.57 | -0.24% | 11,363 |
| Sep 3, 2026 | $20.67 | $20.68 | $20.61 | $20.62 | -0.19% | 10,237 |
| Sep 2, 2026 | $20.70 | $20.70 | $20.62 | $20.66 | -0.12% | 13,288 |
| Sep 1, 2026 | $20.68 | $20.70 | $20.65 | $20.69 | +0.02% | 14,354 |
| Aug 31, 2026 | $20.70 | $20.77 | $20.60 | $20.68 | -0.19% | 38,103 |
| Aug 28, 2026 | $20.74 | $20.78 | $20.72 | $20.72 | -0.03% | 7,316 |
| Aug 27, 2026 | $20.75 | $20.82 | $20.71 | $20.73 | +0.08% | 13,426 |
| Aug 26, 2026 | $20.80 | $20.81 | $20.70 | $20.71 | -0.43% | 28,694 |
| Aug 25, 2026 | $20.81 | $20.81 | $20.78 | $20.80 | -0.07% | 11,217 |
| Aug 24, 2026 | $20.87 | $20.90 | $20.80 | $20.82 | -0.43% | 14,899 |
| Aug 21, 2026 | $20.87 | $20.92 | $20.87 | $20.91 | -0.05% | 5,443 |
| Aug 20, 2026 | $20.96 | $20.96 | $20.92 | $20.92 | -0.07% | 4,260 |
| Aug 19, 2026 | $20.90 | $20.96 | $20.84 | $20.93 | +0.44% | 10,512 |
| Aug 18, 2026 | $20.88 | $20.88 | $20.83 | $20.84 | -0.15% | 14,638 |
| Aug 17, 2026 | $20.85 | $20.89 | $20.83 | $20.87 | +0.10% | 8,437 |
| Aug 14, 2026 | $20.85 | $20.94 | $20.80 | $20.85 | -0.75% | 23,533 |
| Aug 13, 2026 | $21.00 | $21.06 | $20.99 | $21.01 | +0.06% | 15,319 |
| Aug 12, 2026 | $20.99 | $21.04 | $20.96 | $21.00 | +0.12% | 12,345 |
| Aug 11, 2026 | $20.94 | $20.98 | $20.94 | $20.97 | +0.19% | 14,753 |
| Aug 10, 2026 | $20.98 | $21.06 | $20.92 | $20.93 | -0.33% | 19,564 |
| Aug 7, 2026 | $20.98 | $21.05 | $20.96 | $21.00 | +0.10% | 27,681 |
| Aug 6, 2026 | $20.90 | $20.99 | $20.90 | $20.98 | +0.24% | 15,707 |
| Aug 5, 2026 | $20.84 | $20.93 | $20.83 | $20.93 | +0.24% | 15,726 |
| Aug 4, 2026 | $20.87 | $20.92 | $20.83 | $20.88 | +0.29% | 14,408 |
| Aug 3, 2026 | $20.95 | $21.00 | $20.80 | $20.82 | -0.53% | 10,923 |
| Jul 31, 2026 | $20.98 | $21.00 | $20.90 | $20.93 | +0.05% | 14,183 |
| Jul 30, 2026 | $20.98 | $20.98 | $20.87 | $20.92 | -0.07% | 8,658 |
| Jul 29, 2026 | $20.95 | $20.98 | $20.92 | $20.94 | +0.46% | 6,405 |
| Jul 28, 2026 | $20.82 | $20.86 | $20.81 | $20.84 | +0.34% | 8,922 |
| Jul 27, 2026 | $20.75 | $20.82 | $20.74 | $20.77 | +0.05% | 9,277 |
| Jul 24, 2026 | $20.72 | $20.79 | $20.72 | $20.76 | +0.14% | 7,241 |
| Jul 23, 2026 | $20.75 | $20.80 | $20.72 | $20.73 | -0.19% | 15,608 |
| Jul 22, 2026 | $20.83 | $20.83 | $20.72 | $20.77 | -0.26% | 11,072 |
| Jul 21, 2026 | $20.85 | $20.85 | $20.80 | $20.83 | -0.31% | 4,819 |
| Jul 20, 2026 | $20.90 | $20.90 | $20.82 | $20.89 | -0.05% | 11,044 |
| Jul 17, 2026 | $20.99 | $21.03 | $20.90 | $20.90 | -0.09% | 9,852 |
| Jul 16, 2026 | $20.85 | $21.03 | $20.80 | $20.92 | +0.29% | 6,704 |
| Jul 15, 2026 | $20.88 | $20.88 | $20.83 | $20.86 | -0.55% | 7,920 |
| Jul 14, 2026 | $20.93 | $21.00 | $20.93 | $20.98 | -0.07% | 18,487 |
| Jul 13, 2026 | $20.99 | $21.01 | $20.98 | $20.99 | 0.00% | 11,439 |
| Jul 10, 2026 | $21.00 | $21.02 | $20.94 | $20.99 | -0.06% | 4,914 |
| Jul 9, 2026 | $20.97 | $21.02 | $20.97 | $21.00 | +0.15% | 16,872 |
| Jul 8, 2026 | $20.97 | $20.99 | $20.94 | $20.97 | 0.00% | 3,703 |
| Jul 7, 2026 | $20.89 | $20.98 | $20.89 | $20.97 | +0.38% | 6,313 |
| Jul 6, 2026 | $20.88 | $20.95 | $20.88 | $20.89 | +0.00% | 12,069 |
| Jul 2, 2026 | $20.85 | $20.91 | $20.84 | $20.89 | +0.05% | 9,054 |
| Jul 1, 2026 | $20.76 | $20.88 | $20.62 | $20.88 | +0.68% | 11,926 |
| Jun 30, 2026 | $20.84 | $20.98 | $20.52 | $20.74 | -0.48% | 54,602 |
| Jun 29, 2026 | $21.00 | $21.00 | $20.84 | $20.84 | -0.57% | 16,841 |
| Jun 26, 2026 | $20.86 | $20.97 | $20.83 | $20.96 | +0.17% | 10,258 |
| Jun 25, 2026 | $20.81 | $21.05 | $20.81 | $20.93 | +0.41% | 41,842 |
| Jun 24, 2026 | $20.94 | $20.97 | $20.84 | $20.84 | -0.48% | 5,840 |
| Jun 23, 2026 | $20.88 | $21.03 | $20.76 | $20.94 | +0.77% | 26,128 |
| Jun 22, 2026 | $20.90 | $21.02 | $20.36 | $20.78 | -0.43% | 37,661 |
| Jun 18, 2026 | $20.90 | $21.02 | $20.87 | $20.87 | -0.27% | 13,645 |
| Jun 17, 2026 | $20.99 | $21.05 | $20.89 | $20.93 | -0.26% | 30,983 |
| Jun 16, 2026 | $21.00 | $21.01 | $20.85 | $20.98 | +0.05% | 27,630 |
| Jun 15, 2026 | $20.81 | $21.00 | $20.81 | $20.97 | -0.05% | 32,835 |
| Jun 12, 2026 | $20.96 | $21.00 | $20.95 | $20.98 | -0.05% | 3,900 |
| Jun 11, 2026 | $21.00 | $21.00 | $20.96 | $20.99 | -0.09% | 15,808 |
| Jun 10, 2026 | $21.00 | $21.01 | $20.93 | $21.01 | +0.05% | 7,771 |
| Jun 9, 2026 | $21.00 | $21.00 | $20.93 | $21.00 | +0.33% | 14,670 |
| Jun 8, 2026 | $21.00 | $21.00 | $20.93 | $20.93 | +0.05% | 7,637 |
| Jun 5, 2026 | $20.97 | $20.99 | $20.90 | $20.92 | -0.38% | 6,195 |
| Jun 4, 2026 | $20.77 | $21.00 | $20.77 | $21.00 | +1.06% | 25,885 |
| Jun 3, 2026 | $21.00 | $21.00 | $20.77 | $20.78 | -0.91% | 26,486 |
| Jun 2, 2026 | $21.00 | $21.03 | $20.95 | $20.97 | -0.14% | 7,952 |
| Jun 1, 2026 | $21.00 | $21.03 | $20.82 | $21.00 | +0.48% | 50,176 |
| May 29, 2026 | $21.03 | $21.03 | $20.90 | $20.90 | -0.48% | 18,053 |
| May 28, 2026 | $21.03 | $21.03 | $20.94 | $21.00 | 0.00% | 9,696 |
| May 27, 2026 | $21.03 | $21.03 | $20.97 | $21.00 | +0.14% | 10,401 |
| May 26, 2026 | $21.00 | $21.03 | $20.90 | $20.97 | -0.14% | 12,402 |
| May 22, 2026 | $20.90 | $21.00 | $20.87 | $21.00 | +0.29% | 10,973 |
| May 21, 2026 | $21.00 | $21.00 | $20.81 | $20.94 | -0.19% | 10,546 |
| May 20, 2026 | $20.83 | $21.00 | $20.83 | $20.98 | +0.33% | 8,118 |
| May 19, 2026 | $20.95 | $21.00 | $20.80 | $20.91 | -0.29% | 41,284 |
| May 18, 2026 | $20.90 | $21.03 | $20.73 | $20.97 | +1.06% | 34,554 |
| May 15, 2026 | $20.90 | $20.90 | $20.75 | $20.75 | -1.00% | 7,792 |
| May 14, 2026 | $21.00 | $21.03 | $20.96 | $20.96 | -0.19% | 10,245 |
| May 13, 2026 | $21.00 | $21.03 | $20.98 | $21.00 | 0.00% | 19,871 |
| May 12, 2026 | $20.98 | $21.03 | $20.97 | $21.00 | -0.05% | 17,208 |
| May 11, 2026 | $21.05 | $21.05 | $20.97 | $21.01 | +0.05% | 11,749 |
| May 8, 2026 | $20.99 | $21.05 | $20.84 | $21.00 | +0.24% | 22,070 |
| May 7, 2026 | $21.00 | $21.04 | $20.88 | $20.95 | -0.24% | 12,868 |
| May 6, 2026 | $21.02 | $21.05 | $20.94 | $21.00 | -0.07% | 19,612 |
| May 5, 2026 | $21.00 | $21.03 | $20.90 | $21.02 | +0.07% | 8,014 |
| May 4, 2026 | $20.97 | $21.05 | $20.83 | $21.00 | 0.00% | 26,493 |
| May 1, 2026 | $21.00 | $21.07 | $21.00 | $21.00 | 0.00% | 16,050 |
| Apr 30, 2026 | $21.00 | $21.10 | $20.95 | $21.00 | +0.19% | 96,216 |
| Apr 29, 2026 | $21.01 | $21.05 | $20.93 | $20.96 | -0.25% | 11,203 |
| Apr 28, 2026 | $21.00 | $21.04 | $20.97 | $21.01 | +0.06% | 16,517 |
| Apr 27, 2026 | $21.00 | $21.03 | $20.97 | $21.00 | 0.00% | 14,338 |
| Apr 24, 2026 | $21.15 | $21.20 | $20.95 | $21.00 | -0.47% | 19,009 |
| Apr 23, 2026 | $21.00 | $21.10 | $20.92 | $21.10 | +0.24% | 11,854 |
| Apr 22, 2026 | $20.70 | $21.08 | $20.70 | $21.05 | +1.42% | 29,440 |
| Apr 21, 2026 | $20.76 | $20.89 | $20.68 | $20.76 | +0.02% | 10,281 |
| Apr 20, 2026 | $20.80 | $20.95 | $20.70 | $20.75 | -0.53% | 16,067 |
| Apr 17, 2026 | $20.96 | $20.96 | $20.75 | $20.86 | -0.01% | 12,372 |
| Apr 16, 2026 | $21.00 | $21.00 | $20.81 | $20.86 | -0.66% | 10,200 |
| Apr 15, 2026 | $20.94 | $21.00 | $20.91 | $21.00 | -0.14% | 12,058 |
| Apr 14, 2026 | $21.02 | $21.10 | $21.00 | $21.03 | +0.14% | 26,186 |
| Apr 13, 2026 | $20.98 | $21.03 | $20.93 | $21.00 | +0.10% | 19,784 |
| Apr 10, 2026 | $20.90 | $21.04 | $20.90 | $20.98 | 0.00% | 7,802 |
| Apr 9, 2026 | $20.90 | $21.01 | $20.90 | $20.98 | +0.10% | 14,643 |
| Apr 8, 2026 | $21.00 | $21.00 | $20.87 | $20.96 | +0.67% | 23,203 |
| Apr 7, 2026 | $20.96 | $20.96 | $20.56 | $20.82 | -0.67% | 12,088 |
| Apr 6, 2026 | $20.92 | $21.00 | $20.86 | $20.96 | +0.05% | 7,352 |
| Apr 2, 2026 | $20.79 | $21.00 | $20.64 | $20.95 | +0.72% | 21,084 |
| Apr 1, 2026 | $20.27 | $20.83 | $20.11 | $20.80 | +2.77% | 9,832 |
| Mar 31, 2026 | $20.30 | $20.53 | $20.16 | $20.24 | -0.03% | 34,331 |
| Mar 30, 2026 | $20.30 | $20.45 | $20.20 | $20.25 | -0.04% | 13,043 |
| Mar 27, 2026 | $20.48 | $20.49 | $20.11 | $20.26 | -0.78% | 12,511 |
| Mar 26, 2026 | $20.40 | $20.52 | $20.36 | $20.41 | +0.27% | 3,832 |
| Mar 25, 2026 | $20.28 | $20.44 | $20.24 | $20.36 | +0.34% | 10,781 |
| Mar 24, 2026 | $20.37 | $20.37 | $20.20 | $20.29 | +0.15% | 7,767 |
| Mar 23, 2026 | $20.13 | $20.32 | $19.99 | $20.26 | +0.65% | 17,622 |
| Mar 20, 2026 | $20.60 | $20.60 | $20.06 | $20.13 | -2.28% | 21,530 |
| Mar 19, 2026 | $20.65 | $20.70 | $20.55 | $20.60 | -0.24% | 7,733 |
| Mar 18, 2026 | $20.73 | $20.87 | $20.65 | $20.65 | -0.75% | 13,058 |
| Mar 17, 2026 | $20.85 | $20.87 | $20.76 | $20.81 | -0.02% | 7,934 |
| Mar 16, 2026 | $20.88 | $20.88 | $20.75 | $20.81 | +0.29% | 24,139 |
| Mar 13, 2026 | $20.92 | $20.98 | $20.74 | $20.75 | -1.14% | 23,101 |
| Mar 12, 2026 | $20.98 | $21.00 | $20.94 | $20.99 | +0.08% | 25,650 |
| Mar 11, 2026 | $21.00 | $21.00 | $20.87 | $20.97 | +0.02% | 19,002 |
| Mar 10, 2026 | $20.86 | $21.00 | $20.86 | $20.97 | -0.05% | 11,947 |
| Mar 9, 2026 | $20.97 | $21.00 | $20.86 | $20.98 | +0.05% | 18,522 |
| Mar 6, 2026 | $21.00 | $21.00 | $20.93 | $20.97 | -0.14% | 10,972 |
| Mar 5, 2026 | $21.00 | $21.05 | $20.93 | $21.00 | -0.11% | 11,257 |
| Mar 4, 2026 | $20.95 | $21.04 | $20.94 | $21.02 | +0.45% | 19,105 |
| Mar 3, 2026 | $20.89 | $20.99 | $20.73 | $20.93 | +0.38% | 19,775 |
| Mar 2, 2026 | $20.86 | $21.05 | $20.85 | $20.85 | -0.38% | 27,834 |
| Feb 27, 2026 | $21.05 | $21.10 | $20.83 | $20.93 | -0.52% | 47,367 |
| Feb 26, 2026 | $21.03 | $21.10 | $20.99 | $21.04 | +0.17% | 32,946 |
| Feb 25, 2026 | $21.00 | $21.02 | $20.98 | $21.01 | +0.02% | 26,618 |
| Feb 24, 2026 | $21.00 | $21.02 | $20.98 | $21.00 | +0.10% | 12,713 |
| Feb 23, 2026 | $21.04 | $21.10 | $20.85 | $20.98 | -0.19% | 22,904 |
| Feb 20, 2026 | $21.30 | $21.30 | $21.00 | $21.02 | -1.27% | 54,742 |
| Feb 19, 2026 | $21.22 | $21.37 | $21.22 | $21.29 | +0.28% | 13,791 |
| Feb 18, 2026 | $21.23 | $21.40 | $21.22 | $21.23 | -0.05% | 24,184 |
| Feb 17, 2026 | $21.29 | $21.29 | $21.04 | $21.24 | +0.19% | 20,061 |
| Feb 13, 2026 | $21.08 | $21.25 | $21.06 | $21.20 | +0.37% | 13,329 |
| Feb 12, 2026 | $21.02 | $21.24 | $21.02 | $21.12 | +0.53% | 18,641 |
| Feb 11, 2026 | $20.98 | $21.02 | $20.98 | $21.01 | +0.02% | 13,779 |
| Feb 10, 2026 | $21.01 | $21.02 | $20.99 | $21.01 | -0.02% | 30,163 |
| Feb 9, 2026 | $21.01 | $21.02 | $20.98 | $21.01 | 0.00% | 15,445 |
| Feb 6, 2026 | $20.99 | $21.01 | $20.99 | $21.01 | +0.05% | 25,783 |
| Feb 5, 2026 | $21.00 | $21.02 | $20.98 | $21.00 | -0.00% | 14,301 |
| Feb 4, 2026 | $21.02 | $21.02 | $20.99 | $21.00 | -0.05% | 7,355 |
| Feb 3, 2026 | $21.02 | $21.02 | $20.98 | $21.01 | 0.00% | 12,866 |
| Feb 2, 2026 | $21.03 | $21.03 | $20.98 | $21.01 | -0.10% | 25,575 |
| Jan 30, 2026 | $21.05 | $21.05 | $20.98 | $21.03 | +0.10% | 16,709 |
| Jan 29, 2026 | $21.02 | $21.04 | $20.95 | $21.01 | -0.05% | 22,318 |
| Jan 28, 2026 | $21.05 | $21.07 | $20.98 | $21.02 | -0.05% | 15,076 |
| Jan 27, 2026 | $21.00 | $21.03 | $20.98 | $21.03 | +0.24% | 25,521 |
| Jan 26, 2026 | $21.00 | $21.05 | $20.97 | $20.98 | -0.19% | 23,311 |
| Jan 23, 2026 | $21.00 | $21.08 | $20.98 | $21.02 | +0.00% | 20,587 |
| Jan 22, 2026 | $21.00 | $21.04 | $20.95 | $21.02 | -0.05% | 26,623 |
| Jan 21, 2026 | $20.75 | $21.03 | $20.75 | $21.03 | +1.69% | 10,741 |
| Jan 20, 2026 | $20.87 | $20.96 | $20.68 | $20.68 | -1.05% | 30,284 |
| Jan 16, 2026 | $20.95 | $21.00 | $20.88 | $20.90 | -0.48% | 49,396 |
| Jan 15, 2026 | $20.95 | $21.01 | $20.95 | $21.00 | -0.10% | 30,898 |
| Jan 14, 2026 | $20.95 | $21.05 | $20.95 | $21.02 | +0.29% | 46,148 |
| Jan 13, 2026 | $21.00 | $21.06 | $20.96 | $20.96 | -0.28% | 49,636 |
| Jan 12, 2026 | $20.99 | $21.07 | $20.99 | $21.02 | +0.19% | 20,544 |
| Jan 9, 2026 | $21.00 | $21.06 | $20.98 | $20.98 | -0.10% | 21,418 |
| Jan 8, 2026 | $21.00 | $21.06 | $20.98 | $21.00 | 0.00% | 28,747 |
| Jan 7, 2026 | $21.00 | $21.08 | $20.94 | $21.00 | +0.38% | 10,957 |
| Jan 6, 2026 | $20.94 | $21.05 | $20.91 | $20.92 | -0.10% | 11,372 |
| Jan 5, 2026 | $21.00 | $21.06 | $20.91 | $20.94 | -0.24% | 36,321 |
| Jan 2, 2026 | $20.87 | $21.05 | $20.82 | $20.99 | +0.43% | 14,481 |
| Dec 31, 2025 | $21.00 | $21.02 | $20.85 | $20.90 | -0.14% | 23,866 |
| Dec 30, 2025 | $21.00 | $21.04 | $20.93 | $20.93 | -0.18% | 14,137 |
| Dec 29, 2025 | $21.00 | $21.00 | $20.92 | $20.97 | -0.11% | 6,687 |
| Dec 26, 2025 | $20.94 | $21.02 | $20.89 | $20.99 | +0.26% | 12,441 |
| Dec 24, 2025 | $20.99 | $20.99 | $20.82 | $20.94 | +0.50% | 6,577 |
| Dec 23, 2025 | $20.88 | $20.92 | $20.83 | $20.83 | -0.71% | 5,960 |
| Dec 22, 2025 | $21.00 | $21.02 | $20.79 | $20.98 | +0.08% | 13,834 |
| Dec 19, 2025 | $21.00 | $21.04 | $20.93 | $20.96 | -0.01% | 15,293 |
| Dec 18, 2025 | $20.88 | $21.00 | $20.88 | $20.97 | +0.41% | 7,066 |
| Dec 17, 2025 | $20.88 | $20.95 | $20.88 | $20.88 | 0.00% | 4,876 |
| Dec 16, 2025 | $20.95 | $20.95 | $20.74 | $20.88 | -0.14% | 9,496 |
| Dec 15, 2025 | $20.89 | $20.99 | $20.83 | $20.91 | -0.44% | 7,220 |
| Dec 12, 2025 | $21.00 | $21.04 | $20.98 | $21.00 | 0.00% | 12,635 |
| Dec 11, 2025 | $21.00 | $21.05 | $21.00 | $21.00 | -0.05% | 20,466 |
| Dec 10, 2025 | $21.00 | $21.05 | $20.98 | $21.01 | +0.10% | 13,482 |
| Dec 9, 2025 | $20.96 | $21.01 | $20.90 | $20.99 | -0.05% | 28,861 |
| Dec 8, 2025 | $21.04 | $21.07 | $20.96 | $21.00 | -0.14% | 11,824 |
| Dec 5, 2025 | $21.02 | $21.04 | $20.98 | $21.03 | +0.24% | 23,805 |
| Dec 4, 2025 | $21.00 | $21.02 | $20.98 | $20.98 | -0.12% | 17,536 |
| Dec 3, 2025 | $21.00 | $21.04 | $20.95 | $21.01 | +0.21% | 14,593 |
| Dec 2, 2025 | $20.91 | $21.07 | $20.88 | $20.96 | +0.38% | 70,159 |
| Dec 1, 2025 | $21.15 | $21.30 | $20.88 | $20.88 | -1.28% | 31,789 |
| Nov 28, 2025 | $21.25 | $21.30 | $21.12 | $21.15 | -0.42% | 36,739 |
| Nov 26, 2025 | $21.18 | $21.25 | $21.15 | $21.24 | +0.06% | 19,405 |
| Nov 25, 2025 | $21.10 | $21.29 | $21.10 | $21.23 | +0.37% | 12,514 |
| Nov 24, 2025 | $21.14 | $21.26 | $21.02 | $21.15 | 0.00% | 22,581 |
| Nov 21, 2025 | $21.17 | $21.25 | $21.08 | $21.15 | -0.33% | 34,933 |
| Nov 20, 2025 | $21.25 | $21.34 | $21.12 | $21.22 | -0.61% | 9,162 |
| Nov 19, 2025 | $21.50 | $21.62 | $21.06 | $21.35 | -1.25% | 19,343 |
| Nov 18, 2025 | $21.64 | $21.71 | $21.60 | $21.62 | +0.51% | 6,514 |
| Nov 17, 2025 | $21.84 | $21.84 | $21.51 | $21.51 | -1.06% | 34,939 |
| Nov 14, 2025 | $21.74 | $21.75 | $21.63 | $21.74 | -0.55% | 7,347 |
| Nov 13, 2025 | $21.90 | $21.90 | $21.80 | $21.86 | +0.05% | 9,316 |
| Nov 12, 2025 | $21.82 | $21.87 | $21.82 | $21.85 | +0.46% | 6,123 |
| Nov 11, 2025 | $21.73 | $21.83 | $21.73 | $21.75 | -0.09% | 11,036 |
| Nov 10, 2025 | $21.83 | $21.85 | $21.60 | $21.77 | -0.27% | 17,327 |
| Nov 7, 2025 | $21.82 | $21.85 | $21.71 | $21.83 | +0.22% | 11,357 |
| Nov 6, 2025 | $21.73 | $21.85 | $21.69 | $21.78 | +0.06% | 12,115 |
| Nov 5, 2025 | $21.80 | $21.80 | $21.75 | $21.77 | +0.05% | 11,632 |
| Nov 4, 2025 | $21.65 | $21.80 | $21.63 | $21.76 | +0.55% | 18,279 |
| Nov 3, 2025 | $21.62 | $21.72 | $21.50 | $21.64 | +0.28% | 12,002 |
| Oct 31, 2025 | $21.75 | $21.76 | $21.55 | $21.58 | -0.78% | 17,745 |
| Oct 30, 2025 | $21.60 | $21.75 | $21.55 | $21.75 | +0.21% | 4,918 |
| Oct 29, 2025 | $21.77 | $21.77 | $21.65 | $21.70 | -0.12% | 5,865 |
| Oct 28, 2025 | $21.77 | $21.77 | $21.69 | $21.73 | -0.09% | 8,750 |
| Oct 27, 2025 | $21.78 | $21.83 | $21.72 | $21.75 | +0.21% | 11,364 |
| Oct 24, 2025 | $21.75 | $21.95 | $21.65 | $21.70 | -0.21% | 18,520 |
| Oct 23, 2025 | $21.52 | $21.76 | $21.46 | $21.75 | +1.12% | 18,274 |
| Oct 22, 2025 | $21.44 | $21.52 | $21.42 | $21.51 | – | 23,597 |
Seasonality
ARR.PC return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | -0.4% | -5.5% | 6.0% | 0.3% | -0.7% | 5.8% | -1.2% | -1.9% | -1.0% | 2.3% | -0.3% |
| Months up | 4 of 6 | 4 of 7 | 2 of 7 | 4 of 7 | 4 of 7 | 3 of 7 | 7 of 7 | 1 of 7 | 2 of 7 | 4 of 7 | 4 of 7 | 3 of 6 |
| 2026 | 1.3% | 0.2% | -2.6% | 4.5% | 0.2% | -0.1% | 1.6% | -0.5% | -5.0% | -3.5% | -0.5% | |
| 2025 | -0.6% | 1.9% | -0.2% | -2.8% | 2.0% | -1.4% | 8.0% | -0.3% | -0.1% | 1.0% | -1.3% | -0.5% |
| 2024 | 4.8% | 0.7% | -1.0% | -0.0% | 0.8% | 1.0% | 8.7% | -0.6% | 3.2% | 2.6% | -1.8% | -4.2% |
| 2023 | 13.8% | -2.9% | -3.3% | 1.4% | -0.0% | 5.2% | 2.6% | -0.6% | -3.1% | -7.8% | 5.4% | 6.1% |
| 2022 | -1.3% | -2.9% | 1.6% | -1.8% | -1.7% | -11.3% | 10.2% | -6.3% | -10.2% | -0.9% | 10.6% | -5.1% |
| 2021 | 0.6% | 0.4% | 0.7% | 3.6% | 1.6% | 3.7% | 1.9% | -1.8% | -0.4% | 0.6% | 0.2% | 0.4% |
| 2020 | -0.3% | -33.6% | 37.3% | -0.5% | -2.4% | 7.2% | 1.5% | 2.4% | 1.0% | 3.9% | 1.8% |
See a number that looks wrong?