BMV · ARR · stock

ARMOUR Residential REIT, Inc. (ARR) stock price history

Every BMV trading session of ARMOUR Residential REIT, Inc. from Dec 15, 2021 to Sep 25, 2026: 1,202 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ARR data, free keyYear by year table

ARR adjusted close, 2021 to 2026

ARRARMOUR Residential REIT, Inc.
MX$250.00-6.5% over one year
2023202420252026
MX$1,024
All time high, 2022
MX$314.96
52 week high, MX$250.00 low
1,202
Daily sessions since 2021

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

ARR key facts

  • ARMOUR Residential REIT, Inc. (ARR) closed at MX$250.00 on Sep 25, 2026 on BMV.
  • ARR's all time high close is MX$1,024, set on Feb 14, 2022; its all time low close is MX$250.00 on Sep 25, 2026.
  • ARR's 52 week range is MX$250.00 to MX$314.96.
  • ARR returned -6.5% over the year to Sep 25, 2026.
  • Since Dec 15, 2021 ARR returned -76%, -25.5% a year compounded.
  • ARR's deepest drawdown was -75.6% from Feb 16, 2022 to Sep 25, 2026.
  • DataCedar holds 1,202 daily sessions of ARR history from Dec 15, 2021 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.

ARR price chart, 2021 to 2026

ARR adjusted close, Dec 15, 2021 to Sep 25, 2026MX$250.00MX$508.03MX$766.06MX$1,024202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ARR returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-12.6%
3 months-18.2%
6 months-19.5%
Year to date-20.5%
1 year-6.5%
3 years-40.5%
5 yearsn/a
10 yearsn/a
Since Dec 15, 2021-75.6%
Compound annual growth, 4.8 years-25.5%

ARR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$1,024 on Feb 14, 2022
All time low close
MX$250.00 on Sep 25, 2026
52 week high
MX$314.96 on Feb 17, 2026
52 week low
MX$250.00 on Sep 25, 2026
Deepest drawdown
-75.6% from Feb 16, 2022 to Sep 25, 2026, not yet recovered
Best single session
+24.6% on Jun 14, 2024
Worst single session
-34.1% on Nov 10, 2023
Volatility, 1 year annualised
22.1%
Sessions closing higher, 1 year
6%
Best calendar year
2024, +26%
Worst calendar year
2022, -53%

ARR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 15, 2021; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$314.48MX$314.96MX$250.00MX$250.00-20.5%976184
2025MX$349.29MX$350.47MX$267.38MX$314.48-10.0%437251
2024MX$277.92MX$349.29MX$277.92MX$349.29+25.7%7251
2023MX$481.42MX$572.14MX$277.14MX$277.92-42.3%93251
2022MX$1,023MX$1,024MX$479.98MX$481.42-52.9%3.6K252
2021MX$1,023MX$1,023MX$1,023MX$1,023n/a1013

ARR monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$250.00-12.6%
August 2026MX$285.95+0.1%
July 2026MX$285.71-6.0%
June 2026MX$304.05-0.4%
May 2026MX$305.35+0.1%
April 2026MX$305.11-1.7%
March 2026MX$310.50+0.1%
February 2026MX$310.26-1.4%
January 2026MX$314.72+0.1%
December 2025MX$314.48+17.4%
November 2025MX$267.85+0.1%
October 2025MX$267.62+0.1%

About the ARR data

Daily bars. 1,202 sessions from Dec 15, 2021 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ARR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • APP AppLovin Corporation
  • APPS1 Digital Turbine, Inc.
  • AR Antero Resources Corporation
  • ARMN Arm Holdings plc
  • ASML1N ASML Holding N.V.
  • ASMLN ASML Holding N.V.
  • ASTS AST SpaceMobile, Inc.
  • ASURB Grupo Aeroportuario del Sureste, S. A. B. de C. V.

Common questions

ARR share price history

Start with any symbol.

Start free