ARMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	11.29	11.50	10.77	11.50	11.50	15.17%	3,793
Jul 29, 2026	10.67	11.36	9.55	9.98	9.98	-16.08%	7,134
Jul 28, 2026	11.61	12.55	11.61	11.90	11.90	-15.85%	23,397
Jul 27, 2026	14.02	14.14	13.13	14.14	14.14	4.90%	698
Jul 24, 2026	13.48	13.48	13.48	13.48	13.48	-16.28%	95
Jul 23, 2026	16.10	16.10	16.10	16.10	16.10	-1.15%	428
Jul 22, 2026	16.63	16.63	16.28	16.28	16.28	-4.61%	399
Jul 21, 2026	16.50	17.19	16.50	17.07	17.07	15.89%	2,491
Jul 20, 2026	15.15	15.15	14.73	14.73	14.73	1.15%	589
Jul 17, 2026	12.50	14.98	12.11	14.56	14.56	4.91%	12,836
Jul 16, 2026	13.59	13.89	13.54	13.88	13.88	-11.86%	2,062
Jul 15, 2026	16.90	16.90	14.52	15.75	15.75	-2.74%	7,211
Jul 14, 2026	16.34	17.05	15.97	16.19	16.19	-11.68%	4,086
Jul 13, 2026	19.55	19.55	18.00	18.33	18.33	-14.82%	58,642
Jul 10, 2026	22.15	22.15	21.52	21.52	21.52	-2.92%	278
Jul 9, 2026	21.81	23.13	21.81	22.17	22.17	18.18%	43,678
Jul 8, 2026	19.28	19.90	17.85	18.76	18.76	0.30%	6,255
Jul 7, 2026	20.25	20.25	18.47	18.70	18.70	-14.16%	4,959
Jul 6, 2026	21.79	21.79	21.79	21.79	21.79	5.16%	19
Jul 2, 2026	20.72	20.72	20.72	20.72	20.72	-13.69%	11
Jul 1, 2026	28.98	28.98	24.01	24.01	24.01	-10.31%	658