ARMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	26.49	29.73	26.25	29.60	-	21.26%	1,822,349
May 20, 2026	19.41	24.84	19.41	24.41	24.41	30.40%	2,936,657
May 19, 2026	16.58	19.35	16.06	18.72	18.72	7.22%	1,716,815
May 18, 2026	16.56	17.53	15.58	17.46	17.46	5.56%	1,283,426
May 15, 2026	17.50	17.86	16.46	16.54	16.54	-16.88%	1,397,285
May 14, 2026	17.98	19.92	17.33	19.90	19.90	6.53%	2,141,648
May 13, 2026	17.22	18.88	16.57	18.68	18.68	12.67%	1,973,866
May 12, 2026	16.03	17.98	15.44	16.58	16.58	-4.55%	1,503,134
May 11, 2026	16.44	17.82	16.28	17.37	17.37	-0.57%	2,575,172
May 8, 2026	18.11	18.92	17.06	17.47	17.47	-0.06%	4,140,716
May 7, 2026	19.20	20.97	16.93	17.48	17.48	-20.36%	7,062,379
May 6, 2026	21.04	22.30	19.10	21.95	21.95	27.32%	10,882,977
May 5, 2026	17.57	18.04	16.53	17.24	17.24	5.44%	2,937,495
May 4, 2026	17.81	18.39	15.52	16.35	16.35	-7.42%	1,501,173
May 1, 2026	17.27	18.56	17.02	17.66	17.66	0.74%	1,765,322
Apr 30, 2026	16.55	18.34	15.92	17.53	17.53	8.34%	2,047,871
Apr 29, 2026	16.30	16.48	14.76	16.18	16.18	2.93%	2,236,784
Apr 28, 2026	15.45	16.72	15.06	15.72	15.72	-15.94%	2,170,985
Apr 27, 2026	20.31	20.79	17.55	18.70	18.70	-16.14%	3,528,123
Apr 24, 2026	20.07	22.76	19.52	22.30	22.30	29.35%	4,521,377
Apr 23, 2026	15.56	18.24	15.21	17.24	17.24	8.09%	3,862,147
Apr 22, 2026	13.52	16.01	13.30	15.95	15.95	23.74%	3,142,307
Apr 21, 2026	12.85	13.44	12.54	12.89	12.89	0.67%	1,304,361
Apr 20, 2026	11.71	12.84	11.25	12.80	12.80	10.19%	1,522,226
Apr 17, 2026	11.65	11.84	11.08	11.62	11.62	5.16%	855,664
Apr 16, 2026	10.65	11.54	10.32	11.05	11.05	3.95%	1,280,114
Apr 15, 2026	10.96	10.96	10.22	10.63	10.63	-2.39%	782,596
Apr 14, 2026	10.94	11.20	10.44	10.89	10.89	4.11%	879,675
Apr 13, 2026	9.26	10.47	9.24	10.46	10.46	11.99%	803,811
Apr 10, 2026	9.75	10.64	9.21	9.34	9.34	-1.06%	1,160,149
Apr 9, 2026	9.29	9.52	8.91	9.44	9.44	1.18%	604,853
Apr 8, 2026	9.72	9.86	8.89	9.33	9.33	6.63%	612,471
Apr 7, 2026	8.69	8.91	7.96	8.75	8.75	-6.62%	1,120,011
Apr 6, 2026	9.74	9.86	9.06	9.37	9.37	-0.32%	483,597
Apr 2, 2026	9.46	9.80	9.00	9.40	9.40	-7.84%	692,089
Apr 1, 2026	10.15	10.62	9.86	10.20	10.20	5.05%	1,183,451
Mar 31, 2026	8.38	9.75	8.38	9.71	9.71	20.77%	1,246,778
Mar 30, 2026	9.00	9.09	7.91	8.04	8.04	-9.97%	778,875
Mar 27, 2026	9.94	10.05	8.68	8.93	8.93	-13.72%	1,156,271
Mar 26, 2026	10.64	11.55	10.31	10.35	10.35	-3.09%	2,465,987
Mar 25, 2026	9.62	11.59	9.62	10.68	10.68	32.51%	3,390,119
Mar 24, 2026	8.23	8.71	7.83	8.06	8.06	-2.54%	1,854,268
Mar 23, 2026	7.85	8.51	7.85	8.27	8.27	6.44%	1,372,258
Mar 20, 2026	8.27	8.60	7.65	7.77	7.77	4.16%	1,270,249
Mar 19, 2026	6.89	7.56	6.87	7.46	7.46	2.05%	601,108
Mar 18, 2026	7.29	7.58	7.18	7.31	7.31	1.67%	350,858
Mar 17, 2026	6.92	7.32	6.92	7.19	7.19	9.27%	426,870
Mar 16, 2026	6.30	6.76	6.26	6.58	6.58	10.42%	296,225
Mar 13, 2026	6.00	6.19	5.90	5.96	5.96	0.83%	135,498
Mar 12, 2026	6.22	6.34	5.85	5.91	5.91	-8.23%	210,469