ARMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2023	20.48	20.48	20.41	20.48	20.48	-	41,353
Dec 26, 2023	20.59	20.59	20.48	20.48	20.48	-3.13%	2,029
Dec 22, 2023	21.19	21.19	21.14	21.14	20.51	0.16%	350
Dec 21, 2023	21.01	21.11	20.95	21.11	20.48	1.24%	1,489
Dec 20, 2023	21.06	21.12	20.84	20.85	20.23	-1.29%	5,086
Dec 19, 2023	21.10	21.15	21.10	21.12	20.50	0.54%	12,917
Dec 18, 2023	21.01	21.01	21.01	21.01	20.39	0.43%	331
Dec 15, 2023	20.96	21.01	20.92	20.92	20.30	-0.33%	10,655
Dec 14, 2023	20.97	20.99	20.96	20.99	20.37	0.59%	4,044
Dec 13, 2023	20.52	20.87	20.48	20.87	20.25	1.64%	28,387
Dec 12, 2023	20.40	20.53	20.40	20.53	19.92	0.34%	26,019
Dec 11, 2023	20.13	20.46	20.13	20.46	19.85	0.55%	54,494
Dec 8, 2023	20.33	20.36	20.27	20.35	19.75	0.48%	40,643
Dec 7, 2023	20.22	20.25	20.22	20.25	19.65	0.75%	1,273
Dec 6, 2023	20.25	20.25	20.10	20.10	19.51	-0.32%	284
Dec 5, 2023	20.10	20.17	20.10	20.17	19.57	-0.36%	1,169
Dec 4, 2023	20.24	20.24	20.24	20.24	19.64	-0.32%	222
Dec 1, 2023	20.10	20.30	20.10	20.30	19.70	0.95%	2,436
Nov 30, 2023	20.05	20.11	20.03	20.11	19.52	0.44%	699
Nov 29, 2023	20.04	20.10	20.02	20.03	19.43	0.18%	3,815
Nov 28, 2023	19.97	20.03	19.97	19.99	19.40	-0.04%	1,874
Nov 27, 2023	19.97	20.01	19.97	20.00	19.40	-0.08%	412
Nov 24, 2023	19.97	20.01	19.97	20.01	19.42	0.03%	537
Nov 22, 2023	20.01	20.03	20.01	20.01	19.41	0.46%	1,015
Nov 21, 2023	19.88	19.92	19.87	19.92	19.32	-0.45%	89,144
Nov 20, 2023	20.01	20.01	19.99	20.01	19.41	0.92%	8,346
Nov 17, 2023	19.78	19.83	19.78	19.83	19.24	0.43%	573
Nov 16, 2023	19.66	19.74	19.65	19.74	19.15	0.25%	1,330
Nov 15, 2023	19.64	19.73	19.64	19.69	19.11	0.24%	2,138
Nov 14, 2023	19.68	19.68	19.64	19.64	19.06	2.35%	336
Nov 13, 2023	19.16	19.21	19.11	19.19	18.62	-0.31%	663
Nov 10, 2023	18.98	19.25	18.98	19.25	18.68	1.79%	2,376
Nov 9, 2023	19.04	19.04	18.91	18.91	18.35	-0.64%	5,318
Nov 8, 2023	19.02	19.03	18.91	19.03	18.47	0.24%	11,698
Nov 7, 2023	18.99	19.05	18.99	18.99	18.42	0.71%	1,065
Nov 6, 2023	18.86	18.86	18.84	18.85	18.29	-1.34%	23,106
Nov 3, 2023	19.13	19.13	19.10	19.11	18.54	-0.98%	1,865
Nov 2, 2023	19.02	19.30	18.85	19.30	18.73	3.00%	1,725
Nov 1, 2023	18.78	18.92	18.63	18.74	18.18	-0.01%	11,692
Oct 31, 2023	18.62	18.81	18.62	18.74	18.18	0.21%	18,558
Oct 30, 2023	18.65	18.78	18.64	18.70	18.14	1.51%	171,307
Oct 27, 2023	18.49	18.52	18.39	18.42	17.88	-0.96%	3,340
Oct 26, 2023	18.60	18.67	18.60	18.60	18.05	-1.66%	3,135
Oct 25, 2023	19.30	19.30	18.91	18.92	18.35	-3.06%	1,344
Oct 24, 2023	19.55	19.55	19.42	19.51	18.93	0.76%	633
Oct 23, 2023	19.15	19.50	19.14	19.37	18.79	-0.12%	41,357
Oct 20, 2023	19.61	19.61	19.39	19.39	18.81	-1.64%	5,046
Oct 19, 2023	19.83	19.85	19.71	19.71	19.13	-0.39%	1,278
Oct 18, 2023	19.87	19.89	19.78	19.79	19.20	-1.34%	9,028
Oct 17, 2023	19.82	20.06	19.82	20.06	19.46	-0.49%	639
Oct 16, 2023	20.12	20.16	20.06	20.16	19.56	1.43%	8,000
Oct 13, 2023	20.18	20.18	19.84	19.87	19.28	-1.70%	1,509
Oct 12, 2023	20.34	20.40	20.10	20.22	19.62	-0.09%	27,963
Oct 11, 2023	20.24	20.27	20.24	20.24	19.63	-0.02%	732
Oct 10, 2023	20.24	20.25	20.24	20.24	19.64	-0.05%	4,455
Oct 9, 2023	20.22	20.25	20.22	20.25	19.65	0.07%	8,159
Oct 6, 2023	20.20	20.25	20.20	20.24	19.63	0.02%	1,711
Oct 5, 2023	20.03	20.25	20.03	20.23	19.63	-0.09%	40,916
Oct 4, 2023	20.19	20.25	20.08	20.25	19.65	-3.23%	1,736
Oct 3, 2023	20.87	20.92	20.86	20.92	20.30	-0.16%	2,288
Oct 2, 2023	21.43	21.43	20.85	20.96	20.34	-1.90%	10,267
Sep 29, 2023	21.43	21.43	21.37	21.37	20.73	-2.10%	2,089
Sep 28, 2023	21.83	21.83	21.82	21.82	21.18	0.04%	2,520
Sep 27, 2023	21.49	21.82	21.49	21.82	21.17	2.53%	300
Sep 26, 2023	21.25	21.28	21.25	21.28	20.65	-1.38%	3,435
Sep 25, 2023	21.54	21.58	21.54	21.58	20.93	0.46%	268
Sep 22, 2023	21.48	21.48	21.48	21.48	20.84	-0.22%	28
Sep 21, 2023	21.72	21.72	21.52	21.52	20.88	-1.82%	306
Sep 20, 2023	22.01	22.01	21.92	21.92	21.27	-0.94%	4,148
Sep 19, 2023	22.13	22.13	22.01	22.13	21.47	-0.34%	3,291
Sep 18, 2023	22.21	22.21	22.21	22.21	21.55	0.06%	64
Sep 15, 2023	22.19	22.19	22.19	22.19	21.53	-1.28%	6
Sep 14, 2023	22.37	22.48	22.30	22.48	21.81	0.90%	7,283
Sep 13, 2023	22.30	22.35	22.27	22.28	21.62	-0.12%	2,279
Sep 12, 2023	22.40	22.40	22.31	22.31	21.65	-0.56%	2,319
Sep 11, 2023	22.41	22.44	22.41	22.43	21.77	0.54%	771
Sep 8, 2023	22.31	22.31	22.31	22.31	21.65	0.02%	153
Sep 7, 2023	22.26	22.31	22.26	22.31	21.65	-0.54%	5,438
Sep 6, 2023	22.41	22.43	22.40	22.43	21.76	-0.72%	2,667
Sep 5, 2023	22.66	22.66	22.59	22.59	21.92	-0.59%	1,988
Sep 1, 2023	22.75	22.75	22.66	22.73	22.05	0.43%	1,798
Aug 31, 2023	22.70	22.70	22.63	22.63	21.96	-0.23%	116
Aug 30, 2023	22.68	22.68	22.68	22.68	22.01	0.33%	103
Aug 29, 2023	22.41	22.61	22.41	22.61	21.93	1.21%	2,180
Aug 28, 2023	22.34	22.34	22.34	22.34	21.67	0.48%	413
Aug 25, 2023	22.20	22.23	22.20	22.23	21.57	0.75%	729
Aug 24, 2023	22.06	22.06	22.06	22.06	21.41	-0.84%	7
Aug 23, 2023	22.07	22.25	22.07	22.25	21.59	0.56%	1,063
Aug 22, 2023	22.20	22.20	22.13	22.13	21.47	-0.38%	1,022
Aug 21, 2023	22.19	22.21	22.19	22.21	21.55	0.32%	3,562
Aug 18, 2023	21.97	22.16	21.97	22.14	21.48	-0.14%	1,524
Aug 17, 2023	22.35	22.35	22.13	22.17	21.51	-0.78%	1,922
Aug 16, 2023	22.52	22.52	22.35	22.35	21.68	-0.77%	7,892
Aug 15, 2023	22.57	22.57	22.52	22.52	21.85	-1.10%	951
Aug 14, 2023	22.75	22.77	22.75	22.77	22.10	0.07%	266
Aug 11, 2023	22.76	22.76	22.76	22.76	22.08	0.06%	390
Aug 10, 2023	22.77	22.77	22.74	22.74	22.07	0.14%	6,913
Aug 9, 2023	22.89	22.89	22.71	22.71	22.04	-0.84%	9,727
Aug 8, 2023	22.75	22.90	22.75	22.90	22.22	-0.50%	4,280
Aug 7, 2023	22.91	23.02	22.91	23.02	22.33	0.79%	5,385