ARMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	24.82	24.98	21.15	22.35	22.35	-2.86%	668,127
Aug 6, 2026	20.01	24.39	19.90	23.01	23.01	9.16%	988,267
Aug 5, 2026	21.39	22.26	20.26	21.08	21.08	-4.87%	754,669
Aug 4, 2026	18.45	22.48	18.17	22.16	22.16	34.71%	1,619,149
Aug 3, 2026	15.35	16.83	13.87	16.45	16.45	-0.48%	764,164
Jul 31, 2026	19.26	19.53	16.50	16.53	16.53	-1.25%	730,094
Jul 30, 2026	18.92	20.22	15.66	16.74	16.74	14.66%	1,780,676
Jul 29, 2026	17.03	17.22	14.33	14.60	14.60	-16.43%	919,790
Jul 28, 2026	18.78	19.07	16.88	17.47	17.47	-16.45%	585,498
Jul 27, 2026	20.59	21.17	18.69	20.91	20.91	5.08%	504,447
Jul 24, 2026	23.93	24.80	19.74	19.90	19.90	-16.46%	551,394
Jul 23, 2026	22.74	24.00	22.37	23.82	23.82	-0.25%	487,589
Jul 22, 2026	23.64	24.74	23.28	23.88	23.88	-4.63%	366,308
Jul 21, 2026	24.30	25.70	22.53	25.04	25.04	14.81%	968,408
Jul 20, 2026	22.38	23.00	21.55	21.81	21.81	1.92%	462,094
Jul 17, 2026	18.62	22.30	17.65	21.40	21.40	3.98%	930,448
Jul 16, 2026	21.52	21.55	19.05	20.58	20.58	-11.02%	754,099
Jul 15, 2026	23.70	25.05	21.17	23.13	23.13	-2.90%	1,227,032
Jul 14, 2026	29.25	29.25	23.03	23.82	23.82	-12.01%	1,673,519
Jul 13, 2026	29.52	29.65	26.11	27.07	27.07	-15.27%	789,310
Jul 10, 2026	32.19	32.90	30.85	31.95	31.95	-2.92%	652,174
Jul 9, 2026	31.15	35.00	29.96	32.91	32.91	18.47%	1,327,556
Jul 8, 2026	27.01	29.89	26.00	27.78	27.78	-	660,210
Jul 7, 2026	28.97	30.69	26.51	27.78	27.78	-13.67%	750,838
Jul 6, 2026	32.75	35.26	32.12	32.18	32.18	4.62%	593,466
Jul 2, 2026	35.54	39.90	29.73	30.76	30.76	-13.62%	1,238,371
Jul 1, 2026	36.11	37.52	34.35	35.61	35.61	-9.67%	677,574
Jun 30, 2026	38.32	41.03	36.91	39.42	39.42	6.05%	1,689,830
Jun 29, 2026	35.73	37.63	28.71	37.17	37.17	5.90%	1,223,482
Jun 26, 2026	35.38	36.41	33.58	35.10	35.10	-7.75%	797,588
Jun 25, 2026	45.24	45.67	36.23	38.05	38.05	-6.53%	1,594,081
Jun 24, 2026	44.12	44.29	37.37	40.71	40.71	-4.39%	1,426,340
Jun 23, 2026	43.04	48.53	41.67	42.58	42.58	-20.34%	1,092,370
Jun 22, 2026	62.19	63.51	51.75	53.45	53.45	-14.47%	1,668,691
Jun 18, 2026	62.86	65.95	57.70	62.49	62.49	9.80%	2,596,445
Jun 17, 2026	54.84	63.50	52.12	56.91	56.91	11.46%	2,115,180
Jun 16, 2026	52.17	59.64	51.00	51.06	51.06	-7.90%	1,947,276
Jun 15, 2026	49.67	56.33	44.66	55.44	55.44	16.67%	3,072,991
Jun 12, 2026	41.35	48.90	40.80	47.52	47.52	21.91%	3,679,981
Jun 11, 2026	33.06	39.40	32.50	38.98	38.98	22.81%	1,666,287
Jun 10, 2026	33.11	37.08	31.09	31.74	31.74	-10.67%	1,013,784
Jun 9, 2026	44.50	44.50	29.41	35.53	35.53	-12.51%	2,419,916
Jun 8, 2026	42.97	44.85	39.10	40.61	40.61	2.32%	1,694,923
Jun 5, 2026	47.06	48.19	38.39	39.69	39.69	-26.01%	2,389,366
Jun 4, 2026	49.85	54.89	46.34	53.64	53.64	-9.19%	2,481,187
Jun 3, 2026	57.97	60.54	48.38	59.07	59.07	4.85%	2,701,690
Jun 2, 2026	56.00	63.63	52.21	56.34	56.34	-3.36%	3,560,050
Jun 1, 2026	53.63	61.35	51.32	58.30	58.30	31.42%	4,966,853
May 29, 2026	41.02	45.07	40.51	44.36	44.36	10.84%	2,446,753
May 28, 2026	34.27	43.08	34.27	40.02	40.02	21.09%	3,727,850