ARMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.50	12.50	11.89	12.02	12.02	-6.43%	9,142
Oct 8, 2026	13.54	13.70	12.52	12.85	12.85	-13.15%	8,521
Oct 7, 2026	14.69	15.21	14.69	14.80	14.80	-5.22%	3,303
Oct 6, 2026	16.65	16.65	15.61	15.61	15.61	-0.13%	9,108
Oct 5, 2026	15.81	15.81	15.06	15.63	15.63	-2.98%	1,978
Oct 2, 2026	16.54	17.04	16.09	16.11	16.11	8.63%	24,455
Oct 1, 2026	14.52	15.02	14.52	14.83	14.83	2.85%	8,378
Sep 30, 2026	14.85	14.90	14.02	14.42	14.42	-2.38%	3,740
Sep 29, 2026	14.78	15.34	14.14	14.77	14.77	6.19%	22,996
Sep 28, 2026	14.03	14.31	13.36	13.91	13.91	-17.79%	16,291
Sep 25, 2026	17.85	17.88	16.92	16.92	16.92	4.36%	5,758
Sep 24, 2026	17.76	18.22	16.21	16.21	16.21	-15.86%	2,824
Sep 23, 2026	19.11	19.41	18.80	19.27	19.27	-0.60%	5,173
Sep 22, 2026	17.77	19.59	17.77	19.39	19.39	5.53%	4,982
Sep 21, 2026	15.92	18.37	15.66	18.37	18.37	35.60%	8,652
Sep 18, 2026	12.74	13.55	12.69	13.55	13.55	7.44%	14,397
Sep 17, 2026	12.54	12.69	12.38	12.61	12.61	17.28%	1,859
Sep 16, 2026	11.33	11.33	10.75	10.75	10.75	2.10%	433
Sep 15, 2026	10.66	10.71	10.53	10.53	10.53	1.09%	474
Sep 14, 2026	10.55	10.83	10.42	10.42	10.42	-18.80%	2,091
Sep 11, 2026	12.27	13.07	12.27	12.83	12.83	8.20%	14,599
Sep 10, 2026	11.86	11.86	11.86	11.86	11.86	-7.56%	106
Sep 9, 2026	12.72	12.83	12.72	12.83	12.83	2.10%	219
Sep 8, 2026	12.29	12.98	12.29	12.56	12.56	7.46%	1,106
Sep 4, 2026	11.16	11.92	11.16	11.69	11.69	7.73%	14,956
Sep 3, 2026	10.60	10.85	10.57	10.85	10.85	6.10%	10,708
Sep 2, 2026	9.86	10.23	9.86	10.23	10.23	0.20%	474
Sep 1, 2026	10.21	10.29	10.21	10.21	10.21	-6.23%	250
Aug 31, 2026	10.79	10.89	10.69	10.89	10.89	2.39%	596
Aug 28, 2026	10.63	10.63	10.63	10.63	10.63	-12.18%	152
Aug 27, 2026	12.80	12.88	11.85	12.11	12.11	3.24%	7,171
Aug 26, 2026	11.00	11.73	11.00	11.73	11.72	7.46%	199
Aug 25, 2026	11.05	11.05	10.91	10.91	10.91	2.21%	628
Aug 24, 2026	10.41	10.74	10.41	10.68	10.68	-3.77%	1,421
Aug 21, 2026	11.27	11.36	11.09	11.09	11.09	-5.85%	370
Aug 20, 2026	11.40	11.78	11.31	11.78	11.78	0.99%	569
Aug 19, 2026	12.07	12.07	10.99	11.67	11.67	-3.36%	4,184
Aug 18, 2026	12.00	12.07	11.55	12.07	12.07	-13.28%	771
Aug 17, 2026	14.53	14.88	13.92	13.92	13.92	-5.40%	787
Aug 14, 2026	14.47	14.71	14.47	14.71	14.71	0.27%	442
Aug 13, 2026	15.63	15.63	14.67	14.67	14.67	4.94%	1,826
Aug 12, 2026	13.85	13.98	13.56	13.98	13.98	1.38%	1,415
Aug 11, 2026	13.79	13.79	13.79	13.79	13.79	0.97%	91
Aug 10, 2026	13.93	13.93	13.66	13.66	13.66	-9.95%	549
Aug 7, 2026	15.17	15.17	15.17	15.17	15.17	-3.83%	128
Aug 6, 2026	15.80	16.29	15.66	15.77	15.77	9.44%	987
Aug 5, 2026	14.12	15.09	14.11	14.41	14.41	-3.91%	1,474
Aug 4, 2026	15.18	15.27	15.00	15.00	15.00	34.79%	1,467
Aug 3, 2026	9.97	11.13	9.97	11.13	11.13	-1.08%	2,243
Jul 31, 2026	11.86	12.10	11.25	11.25	11.25	-2.14%	1,591