Arman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	114.85	114.85	102.00	108.85	108.85	-0.18%	140,831
Jun 1, 2026	109.25	114.95	101.70	109.05	109.05	0.32%	61,841
May 29, 2026	109.00	110.95	106.00	108.70	108.70	1.54%	110,418
May 27, 2026	113.80	113.80	104.45	107.05	107.05	-3.95%	3,391
May 26, 2026	108.30	112.00	108.25	111.45	111.45	4.50%	81,958
May 25, 2026	109.50	110.85	105.00	106.65	106.65	-3.44%	87,485
May 22, 2026	111.90	113.40	106.50	110.45	110.45	0.23%	99,315
May 21, 2026	111.00	111.00	107.25	110.20	110.20	-0.72%	115,505
May 20, 2026	109.50	111.90	106.15	111.00	111.00	2.16%	92,973
May 19, 2026	111.90	111.90	105.00	108.65	108.65	-1.94%	10,347
May 18, 2026	107.00	111.90	104.25	110.80	110.80	4.04%	69,612
May 15, 2026	109.45	109.45	105.00	106.50	106.50	0.38%	76,485
May 14, 2026	109.90	109.90	104.05	106.10	106.10	0.76%	58,801
May 13, 2026	107.95	107.95	101.90	105.30	105.30	-1.22%	98,349
May 12, 2026	100.00	110.00	100.00	106.60	106.60	1.57%	82,427
May 11, 2026	109.80	109.80	101.00	104.95	104.95	-3.00%	25,460
May 8, 2026	109.90	109.90	103.00	108.20	108.20	3.05%	41,444
May 7, 2026	108.05	110.00	102.15	105.00	105.00	-0.28%	101,889
May 6, 2026	99.00	109.50	99.00	105.30	105.30	1.74%	70,814
May 5, 2026	105.00	105.00	102.15	103.50	103.50	-0.81%	50,482
May 4, 2026	104.00	104.95	98.00	104.35	104.35	-0.38%	71,755
Apr 30, 2026	104.45	105.00	104.00	104.75	104.75	0.29%	79,152
Apr 29, 2026	106.40	106.40	99.15	104.45	104.45	0.14%	70,438
Apr 28, 2026	104.00	105.00	102.15	104.30	104.30	-0.57%	50,412
Apr 27, 2026	114.45	114.45	102.00	104.90	104.90	-1.87%	22,699
Apr 24, 2026	114.00	114.00	105.00	106.90	106.90	0.61%	13,512
Apr 23, 2026	107.80	114.00	103.00	106.25	106.25	-3.41%	28,594
Apr 22, 2026	101.60	114.00	101.60	110.00	110.00	2.95%	12
Apr 21, 2026	101.60	114.45	101.60	106.85	106.85	-0.09%	10,685
Apr 20, 2026	112.95	112.95	103.00	106.95	106.95	0.23%	35,158
Apr 17, 2026	106.75	114.45	100.00	106.70	106.70	-0.05%	13,943
Apr 16, 2026	109.90	113.50	95.05	106.75	106.75	6.32%	5,861
Apr 15, 2026	113.95	113.95	100.00	100.40	100.40	-4.38%	13,037
Apr 13, 2026	101.00	113.30	100.00	105.00	105.00	-7.61%	16,957
Apr 10, 2026	114.50	115.00	113.45	113.65	113.65	-0.74%	1,096
Apr 9, 2026	114.40	115.00	114.40	114.50	114.50	0.09%	1,285
Apr 8, 2026	108.10	114.40	107.00	114.40	114.40	1.51%	5,147
Apr 7, 2026	108.00	114.00	107.00	112.70	112.70	4.84%	2,684
Apr 6, 2026	108.50	109.00	104.00	107.50	107.50	-0.92%	3,314
Apr 2, 2026	105.00	108.50	102.00	108.50	108.50	-1.27%	215
Apr 1, 2026	103.00	109.90	96.65	109.90	109.90	1.76%	81
Mar 27, 2026	107.50	108.00	101.00	108.00	108.00	0.05%	111
Mar 25, 2026	105.80	113.00	105.00	107.95	107.95	-4.51%	65,738
Mar 24, 2026	111.35	113.45	104.25	113.05	113.05	1.48%	50,854
Mar 23, 2026	98.80	112.10	90.75	111.40	111.40	5.49%	92,936
Mar 20, 2026	105.30	112.40	94.25	105.60	105.60	-6.22%	37,508
Mar 19, 2026	114.30	114.30	102.45	112.60	112.60	9.91%	53
Mar 18, 2026	106.90	107.00	101.80	102.45	102.45	-10.37%	53
Mar 16, 2026	110.20	114.30	110.20	114.30	114.30	3.72%	820
Mar 13, 2026	110.20	110.20	110.20	110.20	110.20	0.46%	10