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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $18.87 | $19.03 | $18.65 | $18.72 | -0.53% | 31,674 |
| Oct 26, 2026 | $18.87 | $18.91 | $18.60 | $18.82 | -0.05% | 121,601 |
| Oct 19, 2026 | $18.93 | $19.10 | $18.74 | $18.83 | -1.00% | 94,085 |
| Oct 12, 2026 | $19.20 | $19.45 | $18.83 | $19.02 | -0.88% | 135,765 |
| Oct 5, 2026 | $19.38 | $19.67 | $19.10 | $19.19 | -1.04% | 94,231 |
| Sep 28, 2026 | $19.66 | $19.75 | $18.74 | $19.39 | -1.07% | 173,779 |
| Sep 21, 2026 | $20.29 | $20.30 | $19.60 | $19.60 | -3.35% | 75,584 |
| Sep 14, 2026 | $20.55 | $20.61 | $20.28 | $20.28 | -1.12% | 60,325 |
| Sep 8, 2026 | $20.57 | $20.68 | $20.40 | $20.51 | -0.29% | 73,773 |
| Aug 31, 2026 | $20.70 | $20.77 | $20.57 | $20.57 | -0.72% | 87,345 |
| Aug 24, 2026 | $20.87 | $20.90 | $20.70 | $20.72 | -0.88% | 75,552 |
| Aug 17, 2026 | $20.85 | $20.96 | $20.83 | $20.91 | +0.26% | 43,290 |
| Aug 10, 2026 | $20.98 | $21.06 | $20.80 | $20.85 | -0.71% | 85,514 |
| Aug 3, 2026 | $20.95 | $21.05 | $20.80 | $21.00 | +0.33% | 84,445 |
| Jul 27, 2026 | $20.75 | $21.00 | $20.74 | $20.93 | +0.82% | 47,445 |
| Jul 20, 2026 | $20.90 | $20.90 | $20.72 | $20.76 | -0.67% | 49,784 |
| Jul 13, 2026 | $20.99 | $21.03 | $20.80 | $20.90 | -0.42% | 54,402 |
| Jul 6, 2026 | $20.88 | $21.02 | $20.88 | $20.99 | +0.48% | 43,871 |
| Jun 29, 2026 | $21.00 | $21.00 | $20.52 | $20.89 | -0.33% | 92,423 |
| Jun 22, 2026 | $20.90 | $21.05 | $20.36 | $20.96 | +0.43% | 121,729 |
| Jun 15, 2026 | $20.81 | $21.05 | $20.81 | $20.87 | -0.52% | 105,093 |
| Jun 8, 2026 | $21.00 | $21.01 | $20.93 | $20.98 | +0.29% | 49,786 |
| Jun 1, 2026 | $21.00 | $21.03 | $20.77 | $20.92 | +0.10% | 116,694 |
| May 26, 2026 | $21.00 | $21.03 | $20.90 | $20.90 | -0.48% | 50,552 |
| May 18, 2026 | $20.90 | $21.03 | $20.73 | $21.00 | +1.20% | 105,475 |
| May 11, 2026 | $21.05 | $21.05 | $20.75 | $20.75 | -1.19% | 66,865 |
| May 4, 2026 | $20.97 | $21.05 | $20.83 | $21.00 | 0.00% | 89,057 |
| Apr 27, 2026 | $21.00 | $21.10 | $20.93 | $21.00 | 0.00% | 154,324 |
| Apr 20, 2026 | $20.80 | $21.20 | $20.68 | $21.00 | +0.67% | 86,651 |
| Apr 13, 2026 | $20.98 | $21.10 | $20.75 | $20.86 | -0.57% | 80,600 |
| Apr 6, 2026 | $20.92 | $21.04 | $20.56 | $20.98 | +0.14% | 65,088 |
| Mar 30, 2026 | $20.30 | $21.00 | $20.11 | $20.95 | +3.43% | 78,290 |
| Mar 23, 2026 | $20.13 | $20.52 | $19.99 | $20.26 | +0.62% | 52,513 |
| Mar 16, 2026 | $20.88 | $20.88 | $20.06 | $20.13 | -2.99% | 74,394 |
| Mar 9, 2026 | $20.97 | $21.00 | $20.74 | $20.75 | -1.05% | 98,222 |
| Mar 2, 2026 | $20.86 | $21.05 | $20.73 | $20.97 | +0.19% | 88,943 |
| Feb 23, 2026 | $21.04 | $21.10 | $20.83 | $20.93 | -0.43% | 142,548 |
| Feb 17, 2026 | $21.29 | $21.40 | $21.00 | $21.02 | -0.85% | 112,778 |
| Feb 9, 2026 | $21.01 | $21.25 | $20.98 | $21.20 | +0.90% | 91,357 |
| Feb 2, 2026 | $21.03 | $21.03 | $20.98 | $21.01 | -0.10% | 85,880 |
| Jan 26, 2026 | $21.00 | $21.07 | $20.95 | $21.03 | +0.05% | 102,935 |
| Jan 20, 2026 | $20.87 | $21.08 | $20.68 | $21.02 | +0.57% | 88,235 |
| Jan 12, 2026 | $20.99 | $21.07 | $20.88 | $20.90 | -0.38% | 196,622 |
| Jan 5, 2026 | $21.00 | $21.08 | $20.91 | $20.98 | -0.05% | 108,815 |
| Dec 29, 2025 | $21.00 | $21.05 | $20.82 | $20.99 | 0.00% | 59,171 |
| Dec 22, 2025 | $21.00 | $21.02 | $20.79 | $20.99 | +0.13% | 38,812 |
| Dec 15, 2025 | $20.89 | $21.04 | $20.74 | $20.96 | -0.18% | 43,951 |
| Dec 8, 2025 | $21.04 | $21.07 | $20.90 | $21.00 | -0.14% | 87,268 |
| Dec 1, 2025 | $21.15 | $21.30 | $20.88 | $21.03 | -0.57% | 157,882 |
| Nov 24, 2025 | $21.14 | $21.30 | $21.02 | $21.15 | 0.00% | 91,239 |
| Nov 17, 2025 | $21.84 | $21.84 | $21.06 | $21.15 | -2.71% | 104,891 |
| Nov 10, 2025 | $21.83 | $21.90 | $21.60 | $21.74 | -0.41% | 51,149 |
| Nov 3, 2025 | $21.62 | $21.85 | $21.50 | $21.83 | +1.16% | 65,385 |
| Oct 27, 2025 | $21.78 | $21.83 | $21.55 | $21.58 | -0.57% | 48,642 |
| Oct 20, 2025 | $21.50 | $21.95 | $21.30 | $21.70 | +1.30% | 75,892 |
| Oct 13, 2025 | $21.97 | $21.97 | $21.28 | $21.43 | -2.44% | 35,464 |
| Oct 6, 2025 | $22.00 | $22.09 | $21.72 | $21.96 | -0.05% | 53,728 |
| Sep 29, 2025 | $21.52 | $22.10 | $21.02 | $21.97 | +1.60% | 66,184 |
| Sep 22, 2025 | $21.81 | $21.90 | $21.40 | $21.63 | -1.35% | 29,431 |
| Sep 15, 2025 | $21.60 | $21.98 | $21.51 | $21.92 | +0.93% | 42,075 |
| Sep 8, 2025 | $21.74 | $21.95 | $21.54 | $21.72 | +0.17% | 65,692 |
| Sep 2, 2025 | $21.72 | $21.99 | $21.43 | $21.68 | 0.00% | 58,740 |
| Aug 25, 2025 | $21.99 | $22.10 | $21.68 | $21.68 | -1.30% | 46,731 |
| Aug 18, 2025 | $21.91 | $22.00 | $21.74 | $21.97 | +0.12% | 24,889 |
| Aug 11, 2025 | $21.99 | $22.00 | $21.65 | $21.94 | 0.00% | 58,722 |
| Aug 4, 2025 | $21.86 | $21.99 | $21.80 | $21.94 | +0.64% | 83,003 |
| Jul 28, 2025 | $21.50 | $21.95 | $21.50 | $21.80 | +1.70% | 92,238 |
| Jul 21, 2025 | $21.01 | $21.49 | $20.90 | $21.44 | +2.02% | 32,984 |
| Jul 14, 2025 | $21.35 | $21.43 | $20.96 | $21.01 | -1.64% | 50,171 |
| Jul 7, 2025 | $21.31 | $21.60 | $21.13 | $21.36 | +0.45% | 64,610 |
| Jun 30, 2025 | $20.96 | $21.29 | $20.40 | $21.27 | +1.94% | 86,519 |
| Jun 23, 2025 | $20.60 | $20.97 | $20.60 | $20.86 | +1.21% | 48,531 |
| Jun 16, 2025 | $20.68 | $20.79 | $20.49 | $20.61 | -0.34% | 35,030 |
| Jun 9, 2025 | $20.78 | $20.95 | $20.53 | $20.68 | -0.36% | 57,743 |
| Jun 2, 2025 | $20.71 | $20.85 | $20.67 | $20.76 | -0.36% | 47,517 |
| May 27, 2025 | $20.67 | $20.84 | $20.58 | $20.83 | +1.51% | 32,139 |
| May 19, 2025 | $20.57 | $20.66 | $20.21 | $20.52 | -0.25% | 50,172 |
| May 12, 2025 | $20.81 | $20.91 | $20.50 | $20.57 | -0.83% | 64,252 |
| May 5, 2025 | $20.70 | $20.76 | $20.61 | $20.74 | +0.39% | 40,472 |
| Apr 28, 2025 | $20.53 | $20.77 | $20.45 | $20.66 | +1.08% | 70,260 |
| Apr 21, 2025 | $19.95 | $20.99 | $19.85 | $20.44 | +2.51% | 55,773 |
| Apr 14, 2025 | $19.88 | $20.03 | $19.51 | $19.94 | +0.30% | 57,612 |
| Apr 7, 2025 | $20.33 | $20.51 | $19.27 | $19.88 | -3.26% | 66,743 |
| Mar 31, 2025 | $21.85 | $21.85 | $20.55 | $20.55 | -5.99% | 94,897 |
| Mar 24, 2025 | $21.81 | $21.95 | $21.77 | $21.86 | +0.05% | 32,361 |
| Mar 17, 2025 | $21.81 | $21.88 | $21.75 | $21.85 | +0.55% | 44,520 |
| Mar 10, 2025 | $21.70 | $21.88 | $21.67 | $21.73 | +0.41% | 86,054 |
| Mar 3, 2025 | $21.42 | $21.88 | $20.85 | $21.64 | +0.65% | 48,761 |
| Feb 24, 2025 | $21.69 | $21.88 | $21.47 | $21.50 | -0.69% | 67,300 |
| Feb 18, 2025 | $21.80 | $21.99 | $21.50 | $21.65 | -1.02% | 58,653 |
| Feb 10, 2025 | $21.77 | $21.99 | $21.69 | $21.87 | +0.75% | 61,075 |
| Feb 3, 2025 | $21.30 | $21.78 | $21.12 | $21.71 | +2.21% | 56,428 |
| Jan 27, 2025 | $21.86 | $21.98 | $21.24 | $21.24 | -3.01% | 92,679 |
| Jan 21, 2025 | $22.08 | $22.37 | $21.71 | $21.90 | -0.41% | 64,152 |
| Jan 13, 2025 | $21.45 | $22.28 | $21.20 | $21.99 | +2.81% | 75,879 |
| Jan 6, 2025 | $21.51 | $21.63 | $21.32 | $21.39 | -0.56% | 70,039 |
| Dec 30, 2024 | $21.12 | $21.61 | $21.08 | $21.51 | +2.38% | 78,615 |
| Dec 23, 2024 | $21.35 | $21.48 | $20.80 | $21.01 | -0.99% | 59,692 |
| Dec 16, 2024 | $22.19 | $22.20 | $21.03 | $21.22 | -4.07% | 98,545 |
| Dec 9, 2024 | $22.11 | $22.38 | $22.00 | $22.12 | -0.25% | 84,219 |
| Dec 2, 2024 | $22.60 | $22.75 | $22.18 | $22.18 | -1.88% | 63,571 |
| Nov 25, 2024 | $22.65 | $22.85 | $22.16 | $22.60 | +0.22% | 60,929 |
| Nov 18, 2024 | $22.73 | $22.73 | $22.14 | $22.55 | -0.83% | 49,735 |
| Nov 11, 2024 | $23.13 | $23.13 | $22.68 | $22.74 | -1.17% | 59,577 |
| Nov 4, 2024 | $23.20 | $23.20 | $22.70 | $23.01 | -0.42% | 54,854 |
| Oct 28, 2024 | $23.33 | $23.40 | $23.09 | $23.11 | -0.62% | 41,184 |
| Oct 21, 2024 | $23.24 | $23.25 | $22.83 | $23.25 | +0.34% | 47,165 |
| Oct 14, 2024 | $23.45 | $23.50 | $23.06 | $23.17 | -1.66% | 62,039 |
| Oct 7, 2024 | $23.02 | $23.58 | $23.02 | $23.56 | +1.73% | 63,552 |
| Sep 30, 2024 | $22.90 | $23.24 | $22.40 | $23.16 | +1.58% | 76,921 |
| Sep 23, 2024 | $22.35 | $22.90 | $22.20 | $22.80 | +2.15% | 86,248 |
| Sep 16, 2024 | $22.10 | $22.35 | $21.87 | $22.32 | +1.00% | 95,553 |
| Sep 9, 2024 | $22.36 | $22.39 | $21.89 | $22.10 | -0.76% | 105,335 |
| Sep 3, 2024 | $22.35 | $22.35 | $21.85 | $22.27 | +0.50% | 60,433 |
| Aug 26, 2024 | $22.10 | $22.39 | $22.04 | $22.16 | +0.45% | 52,653 |
| Aug 19, 2024 | $21.96 | $22.26 | $21.95 | $22.06 | +0.46% | 68,841 |
| Aug 12, 2024 | $22.19 | $22.35 | $21.95 | $21.96 | -1.13% | 66,156 |
| Aug 5, 2024 | $21.74 | $22.39 | $21.59 | $22.21 | +1.05% | 66,126 |
| Jul 29, 2024 | $21.93 | $22.49 | $21.65 | $21.98 | +0.59% | 109,957 |
| Jul 22, 2024 | $21.10 | $21.93 | $20.95 | $21.85 | +4.15% | 81,000 |
| Jul 15, 2024 | $21.03 | $21.10 | $20.90 | $20.98 | -0.47% | 56,433 |
| Jul 8, 2024 | $20.85 | $21.09 | $20.75 | $21.08 | +1.10% | 64,215 |
| Jul 1, 2024 | $20.82 | $21.03 | $20.77 | $20.85 | +0.39% | 43,113 |
| Jun 24, 2024 | $21.02 | $21.05 | $20.75 | $20.77 | -0.95% | 72,938 |
| Jun 17, 2024 | $20.68 | $21.07 | $20.63 | $20.97 | +2.04% | 96,602 |
| Jun 10, 2024 | $20.77 | $21.03 | $20.42 | $20.55 | -1.11% | 85,933 |
| Jun 3, 2024 | $20.64 | $20.82 | $20.58 | $20.78 | +0.34% | 45,447 |
| May 28, 2024 | $20.70 | $20.80 | $20.52 | $20.71 | +0.15% | 26,748 |
| May 20, 2024 | $20.73 | $20.88 | $20.42 | $20.68 | -0.24% | 69,495 |
| May 13, 2024 | $21.05 | $21.08 | $20.47 | $20.73 | -0.77% | 58,249 |
| May 6, 2024 | $20.85 | $21.03 | $20.64 | $20.89 | +0.29% | 69,309 |
| Apr 29, 2024 | $20.70 | $20.90 | $20.55 | $20.83 | +1.36% | 51,914 |
| Apr 22, 2024 | $20.64 | $20.74 | $20.01 | $20.55 | -0.39% | 97,032 |
| Apr 15, 2024 | $20.80 | $20.80 | $20.04 | $20.63 | -0.72% | 123,505 |
| Apr 8, 2024 | $21.26 | $21.35 | $20.66 | $20.78 | -2.03% | 54,826 |
| Apr 1, 2024 | $20.90 | $21.35 | $20.85 | $21.21 | +1.73% | 62,213 |
| Mar 25, 2024 | $21.15 | $21.16 | $20.81 | $20.85 | -1.32% | 96,649 |
| Mar 18, 2024 | $21.01 | $21.29 | $20.71 | $21.13 | +0.39% | 78,326 |
| Mar 11, 2024 | $21.22 | $21.45 | $20.86 | $21.05 | -0.63% | 73,868 |
| Mar 4, 2024 | $21.10 | $21.33 | $20.72 | $21.18 | +0.09% | 80,543 |
| Feb 26, 2024 | $21.37 | $21.46 | $21.14 | $21.16 | -0.99% | 68,627 |
| Feb 20, 2024 | $21.01 | $21.42 | $21.00 | $21.37 | +1.72% | 38,767 |
| Feb 12, 2024 | $21.14 | $21.45 | $20.97 | $21.01 | -1.05% | 55,273 |
| Feb 5, 2024 | $21.50 | $21.50 | $21.00 | $21.23 | -1.15% | 54,672 |
| Jan 29, 2024 | $21.25 | $21.61 | $21.01 | $21.48 | +1.57% | 84,201 |
| Jan 22, 2024 | $20.76 | $21.34 | $20.76 | $21.15 | +2.62% | 65,116 |
| Jan 16, 2024 | $21.03 | $21.10 | $20.45 | $20.61 | -2.71% | 56,632 |
| Jan 8, 2024 | $20.85 | $21.45 | $20.80 | $21.19 | +2.24% | 52,446 |
| Jan 2, 2024 | $20.38 | $20.87 | $20.32 | $20.72 | +1.67% | 38,359 |
| Dec 26, 2023 | $20.53 | $20.97 | $20.38 | $20.38 | -1.02% | 45,402 |
| Dec 18, 2023 | $20.71 | $20.74 | $20.20 | $20.59 | -0.07% | 64,552 |
| Dec 11, 2023 | $20.24 | $20.90 | $20.07 | $20.61 | +1.80% | 56,686 |
| Dec 4, 2023 | $19.83 | $20.24 | $19.52 | $20.24 | +2.07% | 60,581 |
| Nov 27, 2023 | $19.22 | $19.86 | $18.82 | $19.83 | +3.88% | 104,606 |
| Nov 20, 2023 | $19.31 | $19.47 | $18.71 | $19.09 | -1.13% | 73,980 |
| Nov 13, 2023 | $19.97 | $20.54 | $19.00 | $19.31 | -3.84% | 78,397 |
| Nov 6, 2023 | $19.73 | $20.39 | $19.50 | $20.08 | +1.41% | 60,197 |
| Oct 30, 2023 | $18.26 | $19.80 | $17.85 | $19.80 | +9.33% | 75,417 |
| Oct 23, 2023 | $18.45 | $19.04 | $18.09 | $18.11 | -2.53% | 48,165 |
| Oct 16, 2023 | $19.08 | $19.08 | $17.85 | $18.58 | -2.62% | 108,649 |
| Oct 9, 2023 | $19.27 | $19.79 | $19.06 | $19.08 | -0.93% | 54,634 |
| Oct 2, 2023 | $20.20 | $20.62 | $19.01 | $19.26 | -4.65% | 83,199 |
| Sep 25, 2023 | $20.10 | $20.42 | $19.81 | $20.20 | +0.85% | 107,319 |
| Sep 18, 2023 | $20.50 | $20.74 | $19.75 | $20.03 | -2.29% | 74,913 |
| Sep 11, 2023 | $20.85 | $20.98 | $20.47 | $20.50 | -1.58% | 37,427 |
| Sep 5, 2023 | $20.98 | $20.98 | $20.50 | $20.83 | -0.10% | 32,934 |
| Aug 28, 2023 | $20.70 | $20.99 | $20.25 | $20.85 | +2.81% | 73,807 |
| Aug 21, 2023 | $20.35 | $20.84 | $20.26 | $20.28 | -1.04% | 29,487 |
| Aug 14, 2023 | $20.84 | $20.90 | $20.35 | $20.49 | -2.13% | 28,907 |
| Aug 7, 2023 | $21.20 | $21.20 | $20.88 | $20.94 | -1.37% | 44,299 |
| Jul 31, 2023 | $21.00 | $21.38 | $20.85 | $21.23 | +1.72% | 59,801 |
| Jul 24, 2023 | $20.60 | $20.98 | $20.25 | $20.87 | +1.76% | 38,053 |
| Jul 17, 2023 | $20.40 | $20.63 | $20.15 | $20.51 | +1.69% | 64,210 |
| Jul 10, 2023 | $20.60 | $20.74 | $20.06 | $20.17 | -2.19% | 61,876 |
| Jul 3, 2023 | $20.69 | $20.73 | $20.31 | $20.62 | -1.25% | 30,372 |
| Jun 26, 2023 | $20.20 | $20.92 | $20.01 | $20.88 | +4.40% | 66,253 |
| Jun 20, 2023 | $20.08 | $20.20 | $19.90 | $20.00 | -0.99% | 35,860 |
| Jun 12, 2023 | $20.20 | $20.27 | $19.95 | $20.20 | -0.10% | 32,575 |
| Jun 5, 2023 | $19.85 | $20.30 | $19.85 | $20.22 | +1.92% | 41,415 |
| May 30, 2023 | $19.55 | $20.08 | $19.22 | $19.84 | +3.06% | 57,349 |
| May 22, 2023 | $19.10 | $19.60 | $19.02 | $19.25 | +0.02% | 47,160 |
| May 15, 2023 | $19.36 | $19.42 | $19.05 | $19.25 | -0.54% | 33,707 |
| May 8, 2023 | $19.65 | $19.91 | $19.32 | $19.35 | -1.52% | 27,789 |
| May 1, 2023 | $20.19 | $20.24 | $19.45 | $19.65 | -2.43% | 52,277 |
| Apr 24, 2023 | $19.99 | $20.22 | $19.62 | $20.14 | +1.16% | 47,265 |
| Apr 17, 2023 | $19.84 | $20.30 | $19.74 | $19.91 | +0.37% | 36,244 |
| Apr 10, 2023 | $20.70 | $20.70 | $19.60 | $19.84 | -4.29% | 69,816 |
| Apr 3, 2023 | $19.99 | $21.00 | $19.92 | $20.73 | +3.63% | 35,995 |
| Mar 27, 2023 | $19.36 | $20.00 | $19.00 | $20.00 | +3.90% | 61,745 |
| Mar 20, 2023 | $19.01 | $19.55 | $18.85 | $19.25 | +1.26% | 58,159 |
| Mar 13, 2023 | $20.18 | $20.55 | $19.00 | $19.01 | -6.58% | 56,856 |
| Mar 6, 2023 | $21.00 | $21.30 | $20.01 | $20.35 | -1.26% | 99,015 |
| Feb 27, 2023 | $20.92 | $20.97 | $20.55 | $20.61 | -0.72% | 64,884 |
| Feb 21, 2023 | $21.15 | $21.21 | $20.50 | $20.76 | -1.84% | 61,210 |
| Feb 13, 2023 | $21.54 | $21.69 | $21.15 | $21.15 | -1.63% | 59,090 |
| Feb 6, 2023 | $21.76 | $21.78 | $21.32 | $21.50 | -1.38% | 38,088 |
| Jan 30, 2023 | $21.70 | $21.97 | $21.55 | $21.80 | +0.09% | 78,339 |
| Jan 23, 2023 | $21.21 | $21.81 | $21.10 | $21.78 | +3.20% | 67,049 |
| Jan 17, 2023 | $20.47 | $21.22 | $20.47 | $21.11 | +3.25% | 51,940 |
| Jan 9, 2023 | $19.95 | $20.85 | $19.93 | $20.44 | +2.56% | 70,127 |
| Jan 3, 2023 | $19.28 | $19.94 | $19.24 | $19.93 | +4.18% | 63,328 |
| Dec 27, 2022 | $18.52 | $19.35 | $18.42 | $19.13 | +2.63% | 96,110 |
| Dec 19, 2022 | $19.45 | $19.90 | $18.25 | $18.64 | -4.16% | 69,017 |
| Dec 12, 2022 | $20.05 | $20.31 | $19.45 | $19.45 | -3.23% | 57,150 |
| Dec 5, 2022 | $20.19 | $20.74 | $20.02 | $20.10 | +0.40% | 111,592 |
| Nov 28, 2022 | $20.00 | $20.30 | $19.71 | $20.02 | -0.40% | 82,532 |
| Nov 21, 2022 | $19.61 | $20.30 | $19.40 | $20.10 | +3.34% | 40,960 |
| Nov 14, 2022 | $19.54 | $19.98 | $19.40 | $19.45 | -0.97% | 71,613 |
| Nov 7, 2022 | $18.34 | $19.80 | $18.34 | $19.64 | +7.38% | 114,406 |
| Oct 31, 2022 | $18.47 | $18.74 | $18.15 | $18.29 | -0.61% | 62,902 |
| Oct 24, 2022 | $18.38 | $18.45 | $17.92 | $18.40 | +0.12% | 98,881 |
| Oct 17, 2022 | $18.65 | $19.00 | $17.85 | $18.38 | -1.13% | 47,422 |
| Oct 10, 2022 | $19.08 | $19.10 | $18.01 | $18.59 | -0.32% | 100,703 |
| Oct 3, 2022 | $18.83 | $19.36 | $18.57 | $18.65 | -0.85% | 79,191 |
| Sep 26, 2022 | $20.41 | $20.45 | $18.81 | $18.81 | -8.29% | 176,021 |
| Sep 19, 2022 | $21.08 | $21.45 | $20.32 | $20.51 | -1.39% | 178,569 |
| Sep 12, 2022 | $21.29 | $21.45 | $20.54 | $20.80 | -1.61% | 45,941 |
| Sep 6, 2022 | $20.36 | $21.20 | $20.11 | $21.14 | +3.78% | 31,638 |
| Aug 29, 2022 | $21.35 | $21.76 | $20.30 | $20.37 | -6.94% | 103,974 |
| Aug 22, 2022 | $22.30 | $22.42 | $21.86 | $21.89 | -2.08% | 46,459 |
| Aug 15, 2022 | $22.40 | $22.63 | $22.24 | $22.36 | -0.51% | 35,209 |
| Aug 8, 2022 | $22.53 | $22.70 | $22.28 | $22.47 | -0.27% | 68,787 |
| Aug 1, 2022 | $22.43 | $22.89 | $22.27 | $22.53 | -0.53% | 69,457 |
| Jul 25, 2022 | $21.65 | $22.83 | $21.37 | $22.65 | +5.06% | 109,313 |
| Jul 18, 2022 | $21.26 | $21.60 | $21.16 | $21.56 | +1.60% | 46,117 |
| Jul 11, 2022 | $21.64 | $21.91 | $21.16 | $21.22 | -2.21% | 54,863 |
| Jul 5, 2022 | $20.75 | $21.81 | $20.75 | $21.70 | +3.38% | 75,857 |
| Jun 27, 2022 | $20.68 | $21.30 | $20.11 | $20.99 | +1.97% | 55,848 |
| Jun 21, 2022 | $19.90 | $20.59 | $19.88 | $20.59 | +3.44% | 53,384 |
| Jun 13, 2022 | $22.74 | $22.79 | $19.11 | $19.90 | -13.37% | 135,969 |
| Jun 6, 2022 | $23.64 | $23.69 | $22.83 | $22.97 | -2.46% | 37,551 |
| May 31, 2022 | $23.66 | $23.73 | $23.41 | $23.55 | +0.04% | 32,829 |
| May 23, 2022 | $22.28 | $23.65 | $22.06 | $23.54 | +6.11% | 55,522 |
| May 16, 2022 | $22.55 | $22.75 | $21.78 | $22.18 | -1.60% | 58,189 |
| May 9, 2022 | $23.73 | $23.73 | $22.39 | $22.55 | -4.39% | 80,040 |
| May 2, 2022 | $23.85 | $24.13 | $23.51 | $23.58 | -1.83% | 57,860 |
| Apr 25, 2022 | $23.95 | $24.24 | $23.56 | $24.02 | +0.88% | 147,232 |
| Apr 18, 2022 | $23.95 | $23.95 | $23.70 | $23.81 | -0.29% | 61,817 |
| Apr 11, 2022 | $23.96 | $24.09 | $23.75 | $23.88 | -0.33% | 74,080 |
| Apr 4, 2022 | $24.33 | $24.54 | $23.82 | $23.96 | -1.76% | 86,670 |
| Mar 28, 2022 | $24.04 | $24.61 | $24.00 | $24.39 | +1.20% | 77,346 |
| Mar 21, 2022 | $24.40 | $24.45 | $23.75 | $24.10 | -1.11% | 89,571 |
| Mar 14, 2022 | $24.00 | $24.37 | $23.50 | $24.37 | +0.92% | 78,355 |
| Mar 7, 2022 | $24.32 | $24.44 | $23.91 | $24.15 | -0.86% | 75,964 |
| Feb 28, 2022 | $24.19 | $24.56 | $24.19 | $24.36 | +0.03% | 80,290 |
| Feb 22, 2022 | $24.45 | $24.48 | $22.61 | $24.35 | -0.31% | 180,171 |
| Feb 14, 2022 | $24.80 | $24.81 | $24.04 | $24.43 | -1.55% | 161,694 |
| Feb 7, 2022 | $25.10 | $25.25 | $24.81 | $24.81 | -1.08% | 132,592 |
| Jan 31, 2022 | $25.38 | $25.38 | $25.00 | $25.08 | -0.79% | 152,413 |
| Jan 24, 2022 | $25.50 | $25.55 | $25.07 | $25.28 | -1.13% | 168,227 |
| Jan 18, 2022 | $25.65 | $25.65 | $25.50 | $25.57 | -0.43% | 76,033 |
| Jan 10, 2022 | $25.55 | $25.74 | $25.52 | $25.68 | +0.27% | 104,550 |
| Jan 3, 2022 | $25.62 | $25.71 | $25.45 | $25.61 | -0.39% | 147,678 |
| Dec 27, 2021 | $25.66 | $25.71 | $25.52 | $25.71 | +0.19% | 50,808 |
| Dec 20, 2021 | $25.57 | $25.68 | $25.53 | $25.66 | +0.33% | 58,631 |
| Dec 13, 2021 | $25.77 | $25.82 | $25.50 | $25.58 | -0.75% | 73,593 |
| Dec 6, 2021 | $25.74 | $25.90 | $25.70 | $25.77 | +0.16% | 61,742 |
| Nov 29, 2021 | $25.70 | $25.94 | $25.63 | $25.73 | +0.23% | 39,631 |
| Nov 22, 2021 | $25.70 | $25.87 | $25.64 | $25.67 | -0.66% | 18,963 |
| Nov 15, 2021 | $26.13 | $26.13 | $25.68 | $25.84 | -0.99% | 32,771 |
| Nov 8, 2021 | $26.32 | $26.32 | $25.99 | $26.10 | -0.43% | 28,655 |
| Nov 1, 2021 | $25.80 | $26.30 | $25.80 | $26.21 | +1.39% | 45,512 |
| Oct 25, 2021 | $25.67 | $25.95 | $25.65 | $25.85 | +0.72% | 41,764 |
| Oct 18, 2021 | $25.64 | $25.95 | $25.60 | $25.67 | +0.06% | 41,851 |
| Oct 11, 2021 | $25.90 | $25.95 | $25.61 | $25.65 | -0.54% | 50,020 |
| Oct 4, 2021 | $25.77 | $25.90 | $25.58 | $25.79 | -0.27% | 56,217 |
| Sep 27, 2021 | $25.87 | $25.87 | $25.45 | $25.86 | +0.47% | 71,769 |
| Sep 20, 2021 | $25.75 | $25.91 | $25.74 | $25.74 | -0.69% | 48,833 |
| Sep 13, 2021 | $26.22 | $26.22 | $25.77 | $25.92 | -0.69% | 50,497 |
| Sep 7, 2021 | $26.32 | $26.33 | $25.92 | $26.10 | -0.76% | 46,662 |
| Aug 30, 2021 | $26.02 | $26.32 | $25.98 | $26.30 | +0.88% | 39,768 |
| Aug 23, 2021 | $25.85 | $26.26 | $25.85 | $26.07 | +0.85% | 54,555 |
| Aug 16, 2021 | $26.22 | $26.27 | $25.83 | $25.85 | -1.56% | 65,244 |
| Aug 9, 2021 | $26.54 | $26.58 | $26.07 | $26.26 | -1.06% | 44,716 |
| Aug 2, 2021 | $26.46 | $26.65 | $25.96 | $26.54 | -0.60% | 117,726 |
| Jul 26, 2021 | $25.77 | $26.88 | $25.77 | $26.70 | +3.09% | 201,099 |
| Jul 19, 2021 | $25.97 | $26.10 | $25.52 | $25.90 | -0.77% | 73,473 |
| Jul 12, 2021 | $26.19 | $26.35 | $25.96 | $26.10 | -0.34% | 56,415 |
| Jul 6, 2021 | $26.00 | $26.25 | $26.00 | $26.19 | +0.46% | 41,368 |
| Jun 28, 2021 | $25.79 | $26.37 | $25.74 | $26.07 | +1.09% | 96,528 |
| Jun 21, 2021 | $25.51 | $25.79 | $25.51 | $25.79 | +1.06% | 76,648 |
| Jun 14, 2021 | $25.59 | $25.80 | $25.34 | $25.52 | -0.93% | 108,774 |
| Jun 7, 2021 | $25.64 | $25.89 | $25.63 | $25.76 | +0.29% | 61,022 |
| Jun 1, 2021 | $25.58 | $25.70 | $25.53 | $25.68 | +0.56% | 43,168 |
| May 24, 2021 | $25.36 | $25.70 | $25.35 | $25.54 | +0.73% | 72,330 |
| May 17, 2021 | $25.24 | $25.36 | $25.06 | $25.36 | +0.77% | 106,311 |
| May 10, 2021 | $25.45 | $25.45 | $24.95 | $25.16 | -0.79% | 218,626 |
| May 3, 2021 | $25.40 | $25.50 | $25.22 | $25.36 | +0.28% | 96,084 |
| Apr 26, 2021 | $24.97 | $25.35 | $24.96 | $25.29 | +1.30% | 159,147 |
| Apr 19, 2021 | $24.82 | $24.98 | $24.75 | $24.97 | +0.75% | 183,948 |
| Apr 12, 2021 | $24.86 | $24.86 | $24.70 | $24.78 | +0.16% | 212,143 |
| Apr 5, 2021 | $24.75 | $24.88 | $24.70 | $24.74 | +0.37% | 434,072 |
| Mar 29, 2021 | $24.70 | $24.79 | $24.55 | $24.65 | 0.00% | 286,264 |
| Mar 22, 2021 | $24.66 | $24.77 | $24.62 | $24.65 | 0.00% | 296,713 |
| Mar 15, 2021 | $24.68 | $24.85 | $24.62 | $24.65 | -0.64% | 423,857 |
| Mar 8, 2021 | $24.75 | $24.92 | $24.73 | $24.81 | -0.04% | 272,961 |
| Mar 1, 2021 | $24.63 | $24.85 | $24.48 | $24.82 | +1.22% | 241,038 |
| Feb 22, 2021 | $24.71 | $24.72 | $24.43 | $24.52 | -0.77% | 361,141 |
| Feb 16, 2021 | $24.65 | $24.79 | $24.61 | $24.71 | +0.45% | 98,805 |
| Feb 8, 2021 | $24.69 | $24.80 | $24.59 | $24.60 | -0.32% | 284,752 |
| Feb 1, 2021 | $24.65 | $24.69 | $24.45 | $24.68 | +0.49% | 301,365 |
| Jan 25, 2021 | $24.70 | $24.70 | $24.45 | $24.56 | -0.45% | 100,583 |
| Jan 19, 2021 | $24.70 | $24.72 | $24.52 | $24.67 | +0.08% | 71,882 |
| Jan 11, 2021 | $24.55 | $24.80 | $24.45 | $24.65 | +0.36% | 132,754 |
| Jan 4, 2021 | $24.70 | $24.70 | $24.30 | $24.56 | +0.05% | 79,246 |
| Dec 28, 2020 | $24.20 | $24.55 | $24.13 | $24.55 | +1.49% | 152,694 |
| Dec 21, 2020 | $24.35 | $24.47 | $24.06 | $24.19 | -0.66% | 132,643 |
| Dec 14, 2020 | $24.58 | $24.60 | $24.31 | $24.35 | -1.18% | 101,249 |
| Dec 7, 2020 | $24.35 | $24.85 | $24.30 | $24.64 | +1.40% | 165,751 |
| Nov 30, 2020 | $24.25 | $24.40 | $24.21 | $24.30 | 0.00% | 78,547 |
| Nov 23, 2020 | $24.31 | $24.35 | $24.17 | $24.30 | +0.41% | 90,533 |
| Nov 16, 2020 | $24.29 | $24.40 | $24.15 | $24.20 | +0.21% | 117,581 |
| Nov 9, 2020 | $24.01 | $24.48 | $23.93 | $24.15 | +1.25% | 163,484 |
| Nov 2, 2020 | $23.68 | $23.86 | $23.26 | $23.85 | +1.49% | 155,193 |
| Oct 26, 2020 | $23.67 | $23.83 | $23.26 | $23.50 | -0.84% | 145,856 |
| Oct 19, 2020 | $23.33 | $23.70 | $23.30 | $23.70 | +1.63% | 40,824 |
| Oct 12, 2020 | $23.86 | $23.93 | $23.25 | $23.32 | -2.28% | 92,470 |
| Oct 5, 2020 | $23.50 | $23.91 | $23.41 | $23.87 | +1.88% | 70,151 |
| Sep 28, 2020 | $23.35 | $23.50 | $23.01 | $23.43 | +1.32% | 77,580 |
| Sep 21, 2020 | $23.66 | $23.76 | $23.01 | $23.12 | -2.43% | 94,387 |
| Sep 14, 2020 | $23.82 | $23.91 | $23.53 | $23.70 | -0.65% | 66,489 |
| Sep 8, 2020 | $23.65 | $24.10 | $23.47 | $23.85 | +0.86% | 86,483 |
| Aug 31, 2020 | $23.13 | $23.82 | $22.90 | $23.65 | +2.33% | 178,640 |
| Aug 24, 2020 | $23.25 | $23.50 | $22.96 | $23.11 | -0.82% | 58,726 |
| Aug 17, 2020 | $22.97 | $23.40 | $22.66 | $23.30 | +2.28% | 59,900 |
| Aug 10, 2020 | $22.30 | $23.19 | $22.30 | $22.78 | +2.15% | 122,404 |
| Aug 3, 2020 | $22.78 | $23.25 | $22.23 | $22.30 | -2.19% | 111,356 |
| Jul 27, 2020 | $22.05 | $22.80 | $21.80 | $22.80 | +3.54% | 94,897 |
| Jul 20, 2020 | $21.15 | $22.20 | $20.96 | $22.02 | +3.53% | 120,042 |
| Jul 13, 2020 | $21.20 | $21.39 | $20.69 | $21.27 | +0.33% | 67,794 |
| Jul 6, 2020 | $21.14 | $21.60 | $20.95 | $21.20 | +0.38% | 110,041 |
| Jun 29, 2020 | $21.60 | $21.60 | $20.78 | $21.12 | -2.34% | 84,109 |
| Jun 22, 2020 | $22.17 | $22.37 | $21.28 | $21.63 | -1.47% | 72,877 |
| Jun 15, 2020 | $22.65 | $22.95 | $21.71 | $21.95 | -1.13% | 70,070 |
| Jun 8, 2020 | $24.60 | $24.60 | $21.53 | $22.20 | -4.93% | 173,899 |
| Jun 1, 2020 | $22.12 | $23.35 | $22.11 | $23.35 | +5.70% | 108,451 |
| May 26, 2020 | $21.98 | $22.39 | $21.47 | $22.09 | +1.19% | 111,344 |
| May 18, 2020 | $21.40 | $21.85 | $20.73 | $21.83 | +3.22% | 112,436 |
| May 11, 2020 | $21.73 | $21.92 | $19.40 | $21.15 | -2.94% | 132,184 |
| May 4, 2020 | $21.25 | $22.15 | $21.00 | $21.79 | +1.92% | 212,207 |
| Apr 27, 2020 | $19.83 | $22.37 | $19.66 | $21.38 | +8.25% | 757,756 |
| Apr 20, 2020 | $19.87 | $20.35 | $18.75 | $19.75 | -1.99% | 294,592 |
| Apr 13, 2020 | $20.20 | $20.48 | $18.03 | $20.15 | +0.60% | 234,925 |
| Apr 6, 2020 | $16.04 | $21.16 | $15.34 | $20.03 | +32.48% | 373,277 |
| Mar 30, 2020 | $17.47 | $17.55 | $14.00 | $15.12 | -19.87% | 257,040 |
| Mar 23, 2020 | $13.90 | $20.91 | $11.01 | $18.87 | +31.41% | 938,146 |
| Mar 16, 2020 | $19.00 | $19.59 | $7.10 | $14.36 | -29.16% | 676,378 |
| Mar 9, 2020 | $24.75 | $24.87 | $17.78 | $20.27 | -18.91% | 530,867 |
| Mar 2, 2020 | $25.21 | $25.21 | $24.81 | $25.00 | +0.51% | 988,686 |
| Feb 24, 2020 | $25.14 | $25.20 | $24.60 | $24.87 | -1.47% | 1,153,332 |
| Feb 18, 2020 | $25.18 | $25.27 | $25.15 | $25.24 | +0.24% | 443,818 |
| Feb 10, 2020 | $25.14 | $25.29 | $25.10 | $25.18 | +0.20% | 923,587 |
| Feb 3, 2020 | $25.20 | $25.20 | $25.10 | $25.13 | +0.12% | 1,050,802 |
| Jan 27, 2020 | $25.03 | $25.26 | $25.00 | $25.10 | +0.40% | 1,224,043 |
| Jan 24, 2020 | $24.85 | $25.25 | $24.50 | $25.00 | – | 1,422,213 |
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?