Dark

AMGP
Armorgroup International
stock NYSE

Inactive

Mar 12, 2019

12.54USD+1.538%(+0.19)4,904,608

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-12	12.36	12.9000	12.3600	12.54	+1.538%	4,904,608	0.000%
2019-03-11	12.20	12.6300	12.2000	12.35	+1.982%	9,482,751	+1.538%
2019-03-08	12.35	12.4900	11.9200	12.11	-3.042%	3,937,594	+3.551%
2019-03-07	12.53	12.5700	12.2300	12.49	-0.319%	1,965,241	+0.400%
2019-03-06	12.59	12.6100	12.3500	12.53	-0.713%	1,271,918	+0.080%
2019-03-05	12.69	12.8700	12.4700	12.62	-0.237%	1,780,240	-0.634%
2019-03-04	12.76	12.8756	12.4300	12.65	-0.784%	2,259,127	-0.870%
2019-03-01	12.80	12.9000	12.4750	12.75	-0.157%	1,205,357	-1.647%
2019-02-28	13.11	13.1100	12.5200	12.77	-2.146%	1,738,351	-1.801%
2019-02-27	13.28	13.3675	12.9600	13.05	-1.732%	1,066,178	-3.908%
2019-02-26	13.48	13.7900	13.2500	13.28	-1.630%	1,058,676	-5.572%
2019-02-25	13.48	13.5900	13.3100	13.50	-0.442%	902,353	-7.111%
2019-02-22	13.99	14.0600	13.5400	13.56	-2.305%	409,483	-7.522%
2019-02-21	14.05	14.0700	13.6600	13.88	-1.350%	538,918	-9.654%
2019-02-20	14.33	14.5600	14.0400	14.07	-1.677%	656,512	-10.874%
2019-02-19	13.89	14.4850	13.8900	14.31	+2.728%	678,829	-12.369%
2019-02-15	13.67	14.1800	13.6300	13.93	+2.880%	1,051,257	-9.978%
2019-02-14	13.25	13.7100	13.1700	13.54	+2.421%	1,797,299	-7.386%
2019-02-13	13.40	13.4500	13.0500	13.22	-0.900%	1,193,369	-5.144%
2019-02-12	13.14	13.7300	13.0300	13.34	+3.091%	939,212	-5.997%
2019-02-11	12.84	13.1500	12.7500	12.94	+0.700%	1,126,405	-3.091%
2019-02-08	13.00	13.0100	12.5300	12.85	-1.154%	2,112,347	-2.412%
2019-02-07	13.50	13.5300	12.9100	13.00	-4.762%	1,184,359	-3.538%
2019-02-06	13.64	13.6800	13.3400	13.65	-0.799%	724,074	-8.132%
2019-02-05	13.71	13.7800	13.4700	13.76	+0.732%	790,128	-8.866%
2019-02-04	13.38	13.7300	13.1000	13.66	+1.864%	887,934	-8.199%
2019-02-01	13.37	13.5100	12.9700	13.41	-0.075%	1,076,424	-6.488%
2019-01-31	13.68	13.8200	13.1200	13.42	-3.105%	1,344,999	-6.557%
2019-01-30	13.64	14.0000	13.5600	13.85	+2.214%	1,171,968	-9.458%
2019-01-29	13.46	13.8900	13.3500	13.55	+1.346%	1,435,984	-7.454%
2019-01-28	12.97	13.4100	12.6700	13.37	+1.905%	1,471,340	-6.208%
2019-01-25	12.96	13.3200	12.8600	13.12	+2.420%	1,355,570	-4.421%
2019-01-24	12.50	12.8800	12.3800	12.81	+2.480%	1,337,503	-2.108%
2019-01-23	12.58	12.5988	12.2400	12.50	-0.160%	1,340,546	+0.320%
2019-01-22	12.71	12.9500	12.4300	12.52	-1.727%	1,245,788	+0.160%
2019-01-18	12.59	12.8800	12.5900	12.74	+1.191%	1,076,054	-1.570%
2019-01-17	12.33	12.6400	12.2755	12.59	+2.109%	897,693	-0.397%
2019-01-16	12.18	12.4500	12.1400	12.33	+1.232%	818,975	+1.703%
2019-01-15	12.04	12.3800	12.0400	12.18	+1.163%	795,823	+2.956%
2019-01-14	12.13	12.2200	11.9500	12.04	-1.714%	1,189,885	+4.153%
2019-01-11	12.44	12.4800	12.1800	12.25	-2.623%	1,154,140	+2.367%
2019-01-10	12.90	12.9000	12.1200	12.58	-2.556%	1,538,226	-0.318%
2019-01-09	13.50	13.5100	12.4100	12.91	-3.223%	3,199,374	-2.866%
2019-01-08	13.18	13.5500	13.1175	13.34	+2.537%	913,908	-5.997%
2019-01-07	12.69	13.3000	12.5900	13.01	+3.254%	883,258	-3.613%
2019-01-04	11.83	12.8100	11.8200	12.60	+7.692%	1,019,216	-0.476%
2019-01-03	11.42	11.8700	11.3000	11.70	+2.722%	946,026	+7.179%
2019-01-02	11.02	11.7900	10.8700	11.39	+1.878%	1,514,142	+10.097%
2018-12-31	11.12	11.2700	10.8350	11.18	+1.085%	2,032,320	+12.165%
2018-12-28	10.88	11.1100	10.6200	11.06	+1.282%	1,475,998	+13.382%
2018-12-27	11.00	11.0900	10.4100	10.92	-2.413%	1,260,596	+14.835%
2018-12-26	10.57	11.1900	10.1200	11.19	+6.268%	2,237,454	+12.064%
2018-12-24	11.09	11.1100	10.5000	10.53	-5.561%	674,233	+19.088%
2018-12-21	11.72	11.7600	11.0200	11.15	-5.428%	5,597,987	+12.466%
2018-12-20	12.57	12.8500	11.7200	11.79	-7.746%	1,392,929	+6.361%
2018-12-19	12.76	12.8700	12.3500	12.78	-0.078%	1,400,403	-1.878%
2018-12-18	13.39	13.5000	12.5500	12.79	-4.694%	1,030,884	-1.955%
2018-12-17	14.10	14.2600	13.2600	13.42	-4.958%	734,934	-6.557%
2018-12-14	14.13	14.6550	14.0000	14.12	-0.843%	1,120,980	-11.190%
2018-12-13	14.23	14.5100	14.1000	14.24	0.000%	556,850	-11.938%
2018-12-12	14.38	14.4100	14.1800	14.24	+0.070%	608,442	-11.938%
2018-12-11	14.50	14.5300	14.1000	14.23	-0.767%	654,146	-11.876%
2018-12-10	14.40	14.4300	14.1200	14.34	-0.830%	548,296	-12.552%
2018-12-07	14.76	14.8600	14.3372	14.46	-0.345%	401,082	-13.278%
2018-12-06	14.56	14.5600	14.1000	14.51	-1.893%	552,731	-13.577%
2018-12-04	15.09	15.2090	14.7000	14.79	-2.312%	479,243	-15.213%
2018-12-03	15.18	15.4500	15.0100	15.14	+2.228%	621,418	-17.173%
2018-11-30	14.87	14.9100	14.4100	14.81	-1.003%	784,965	-15.327%
2018-11-29	15.06	15.3400	14.8100	14.96	-0.861%	504,382	-16.176%
2018-11-28	14.48	15.0900	14.3500	15.09	+4.213%	1,139,403	-16.899%
2018-11-27	14.45	14.6500	14.4050	14.48	-0.207%	913,942	-13.398%
2018-11-26	14.23	14.6300	14.2000	14.51	+2.908%	831,443	-13.577%
2018-11-23	14.34	14.4600	14.0700	14.10	-3.226%	394,133	-11.064%
2018-11-21	14.42	14.7500	14.2000	14.57	+1.746%	395,882	-13.933%
2018-11-20	14.65	14.6900	14.2500	14.32	-3.634%	854,999	-12.430%
2018-11-19	14.75	15.3800	14.4700	14.86	+0.135%	958,193	-15.612%
2018-11-16	14.59	14.9600	14.1000	14.84	+1.435%	985,277	-15.499%
2018-11-15	14.90	15.0000	14.2700	14.63	-1.944%	739,399	-14.286%
2018-11-14	15.01	15.1400	14.7300	14.92	0.000%	774,249	-15.952%
2018-11-13	15.25	15.3100	14.6700	14.92	-1.777%	432,508	-15.952%
2018-11-12	15.23	15.3250	14.9600	15.19	+0.132%	350,173	-17.446%
2018-11-09	15.06	15.2700	14.6700	15.17	-0.329%	902,217	-17.337%
2018-11-08	15.13	15.6100	15.0000	15.22	+0.528%	982,124	-17.608%
2018-11-07	15.47	15.5000	15.0500	15.14	-1.175%	1,800,231	-17.173%
2018-11-06	15.19	15.5400	15.0900	15.32	+1.122%	1,892,732	-18.146%
2018-11-05	15.52	15.6450	15.1400	15.15	-0.851%	1,335,567	-17.228%
2018-11-02	15.78	15.8600	15.1400	15.28	-2.675%	993,744	-17.932%
2018-11-01	16.08	16.4500	15.5900	15.70	-2.545%	1,198,651	-20.127%
2018-10-31	15.92	16.2300	15.9200	16.11	+2.221%	1,355,875	-22.160%
2018-10-30	15.76	16.1400	15.6000	15.76	-0.253%	892,369	-20.431%
2018-10-29	16.37	16.4300	15.7200	15.80	-2.469%	1,013,416	-20.633%
2018-10-26	16.72	16.7200	16.1400	16.20	-3.915%	831,896	-22.593%
2018-10-25	17.11	17.1500	16.8000	16.86	-0.237%	609,277	-25.623%
2018-10-24	17.31	17.5300	16.8600	16.90	-2.706%	469,835	-25.799%
2018-10-23	17.53	17.5300	17.0400	17.37	-2.361%	772,118	-27.807%
2018-10-22	18.05	18.1000	17.6600	17.79	-1.222%	417,788	-29.511%
2018-10-19	18.00	18.2000	17.8800	18.01	-0.055%	768,327	-30.372%
2018-10-18	17.98	18.2300	17.9300	18.02	-0.442%	438,795	-30.411%
2018-10-17	18.41	18.4500	18.0100	18.10	-1.844%	619,690	-30.718%
2018-10-16	17.84	18.4900	17.8300	18.44	+2.844%	663,740	-31.996%
2018-10-15	17.89	18.2500	17.8370	17.93	+0.224%	499,804	-30.061%
2018-10-12	18.10	18.4900	17.4600	17.89	-0.831%	1,471,035	-29.905%
2018-10-11	18.40	18.8200	17.9900	18.04	-2.802%	1,271,986	-30.488%
2018-10-10	18.65	18.7700	18.0700	18.56	-0.696%	2,458,765	-32.435%
2018-10-09	16.79	18.6900	16.7500	18.69	+9.171%	4,461,559	-32.905%
2018-10-08	17.34	17.5000	17.0900	17.12	-2.227%	298,641	-26.752%
2018-10-05	17.36	17.7300	17.3600	17.51	+0.286%	372,047	-28.384%
2018-10-04	17.52	17.7350	17.3800	17.46	-0.683%	177,530	-28.179%
2018-10-03	17.78	18.0500	17.5700	17.58	-1.236%	794,270	-28.669%
2018-10-02	17.50	17.8900	17.5000	17.80	+1.714%	617,665	-29.551%
2018-10-01	17.02	17.7700	16.9212	17.50	+3.428%	497,225	-28.343%
2018-09-28	16.95	17.0700	16.8300	16.92	-0.177%	418,617	-25.887%
2018-09-27	16.97	17.0800	16.9200	16.95	+0.474%	366,709	-26.018%
2018-09-26	17.08	17.1000	16.8500	16.87	-1.747%	635,664	-25.667%
2018-09-25	17.32	17.3200	17.0000	17.17	-0.464%	314,921	-26.966%
2018-09-24	17.40	17.5400	17.1600	17.25	-0.576%	552,976	-27.304%
2018-09-21	17.23	17.3700	17.0600	17.35	+1.343%	1,177,053	-27.723%
2018-09-20	17.10	17.1600	16.8800	17.12	+0.824%	250,021	-26.752%
2018-09-19	17.14	17.2000	16.9800	16.98	-0.585%	209,436	-26.148%
2018-09-18	16.89	17.2727	16.7400	17.08	+2.644%	1,439,403	-26.581%
2018-09-17	17.25	17.3900	16.5700	16.64	-3.368%	442,553	-24.639%
2018-09-14	17.66	17.6700	17.1900	17.22	-2.215%	871,768	-27.178%
2018-09-13	17.57	17.6500	17.4400	17.61	+0.171%	546,617	-28.790%
2018-09-12	17.24	17.6500	17.1200	17.58	+2.567%	808,304	-28.669%
2018-09-11	16.68	17.2100	16.6800	17.14	+2.328%	670,388	-26.838%
2018-09-10	16.81	16.8893	16.4650	16.75	+0.120%	380,382	-25.134%
2018-09-07	16.40	16.7300	16.2100	16.73	+1.271%	387,015	-25.045%
2018-09-06	16.84	16.8600	16.3500	16.52	-2.133%	346,113	-24.092%
2018-09-05	17.04	17.0700	16.4600	16.88	-0.997%	670,728	-25.711%
2018-09-04	16.76	17.2850	16.7600	17.05	+0.947%	489,805	-26.452%
2018-08-31	17.25	17.2500	16.6900	16.89	-2.257%	800,195	-25.755%
2018-08-30	17.26	17.4700	17.1300	17.28	+0.116%	690,959	-27.431%
2018-08-29	17.61	17.6200	17.1400	17.26	-2.320%	1,040,151	-27.346%
2018-08-28	18.10	18.1900	17.5600	17.67	-2.105%	1,223,882	-29.032%
2018-08-27	18.31	18.3100	17.9800	18.05	-1.635%	618,720	-30.526%
2018-08-24	18.94	18.9400	18.1550	18.35	-2.133%	590,402	-31.662%
2018-08-23	19.46	19.4600	18.6200	18.75	-3.698%	776,518	-33.120%
2018-08-22	19.57	19.5700	19.0900	19.47	+0.568%	687,246	-35.593%
2018-08-21	19.10	19.4700	18.9950	19.36	+1.414%	1,570,679	-35.227%
2018-08-20	18.83	19.1100	18.7000	19.09	+1.112%	1,111,966	-34.311%
2018-08-17	18.68	19.0200	18.6200	18.88	+0.855%	542,312	-33.581%
2018-08-16	18.76	18.7900	18.5800	18.72	+0.591%	302,762	-33.013%
2018-08-15	19.10	19.1000	18.6000	18.61	-2.565%	356,635	-32.617%
2018-08-14	19.11	19.3800	19.0200	19.10	+0.473%	394,976	-34.346%
2018-08-13	19.35	19.4250	18.8500	19.01	-1.706%	334,011	-34.035%
2018-08-10	18.25	19.4100	18.1500	19.34	+0.782%	639,962	-35.160%
2018-08-09	19.08	19.6100	19.0800	19.19	+0.947%	403,272	-34.653%
2018-08-08	18.85	19.0400	18.6350	19.01	+0.849%	412,058	-34.035%
2018-08-07	18.98	19.1750	18.6300	18.85	-0.212%	252,531	-33.475%
2018-08-06	18.41	19.1100	18.4100	18.89	+2.108%	381,045	-33.616%
2018-08-03	19.01	19.0500	18.4205	18.50	-2.836%	417,968	-32.216%
2018-08-02	19.02	19.4300	18.9100	19.04	-0.937%	813,552	-34.139%
2018-08-01	19.08	19.4200	18.9800	19.22	0.000%	420,425	-34.755%
2018-07-31	19.20	19.3950	19.1700	19.22	-0.208%	188,748	-34.755%
2018-07-30	19.16	19.3600	19.0700	19.26	+0.785%	263,781	-34.891%
2018-07-27	19.55	19.6500	19.0600	19.11	-2.000%	317,258	-34.380%
2018-07-26	19.38	19.6700	19.2600	19.50	+0.515%	264,636	-35.692%
2018-07-25	19.06	19.5200	18.9300	19.40	+1.784%	877,245	-35.361%
2018-07-24	19.28	19.3800	18.9700	19.06	-0.832%	170,889	-34.208%
2018-07-23	19.29	19.3200	18.8500	19.22	-0.104%	359,726	-34.755%
2018-07-20	19.26	19.5400	19.2200	19.24	-0.156%	306,623	-34.823%
2018-07-19	18.70	19.4200	18.7000	19.27	+3.158%	528,607	-34.925%
2018-07-18	18.69	19.0400	18.5100	18.68	+0.107%	340,503	-32.869%
2018-07-17	18.29	18.8400	18.2000	18.66	+1.689%	568,487	-32.797%
2018-07-16	18.88	19.0100	18.2900	18.35	-3.421%	941,799	-31.662%
2018-07-13	19.40	19.4890	18.4500	19.00	-2.464%	1,351,093	-34.000%
2018-07-12	19.11	19.6100	18.9800	19.48	+1.830%	259,029	-35.626%
2018-07-11	19.04	19.4100	18.9300	19.13	-0.365%	214,838	-34.449%
2018-07-10	19.52	19.8200	19.1500	19.20	-1.639%	513,451	-34.688%
2018-07-09	19.36	19.6500	18.9900	19.52	+1.088%	627,702	-35.758%
2018-07-06	18.96	19.4200	18.8325	19.31	+1.418%	153,687	-35.060%
2018-07-05	19.05	19.4400	19.0300	19.04	+0.158%	293,129	-34.139%
2018-07-03	19.16	19.3800	18.9600	19.01	+0.742%	73,655	-34.035%
2018-07-02	18.75	19.0500	18.5500	18.87	+0.053%	212,377	-33.545%
2018-06-29	18.71	18.8800	18.2400	18.86	+1.343%	214,484	-33.510%
2018-06-28	18.36	18.6300	18.1500	18.61	+1.583%	361,667	-32.617%
2018-06-27	18.99	19.0100	18.1950	18.32	-3.273%	601,214	-31.550%
2018-06-26	19.03	19.3000	18.8500	18.94	-0.158%	286,564	-33.791%
2018-06-25	19.04	19.1400	18.9100	18.97	-1.198%	427,793	-33.896%
2018-06-22	19.45	19.5000	18.9800	19.20	+0.471%	456,557	-34.688%
2018-06-21	19.13	19.2100	18.9200	19.11	-0.052%	250,526	-34.380%
2018-06-20	19.16	19.2300	18.9500	19.12	+0.738%	317,338	-34.414%
2018-06-19	18.36	19.0600	18.3600	18.98	+2.761%	263,037	-33.930%
2018-06-18	18.31	18.7600	18.1000	18.47	+0.654%	213,084	-32.106%
2018-06-15	18.91	19.0700	18.3500	18.35	-3.370%	1,346,325	-31.662%
2018-06-14	18.90	19.2600	18.8300	18.99	+1.011%	280,350	-33.965%
2018-06-13	19.00	19.0900	18.6000	18.80	-1.105%	434,864	-33.298%
2018-06-12	19.25	19.3350	18.9800	19.01	-1.247%	306,184	-34.035%
2018-06-11	19.03	19.2500	18.9400	19.25	+0.891%	424,196	-34.857%
2018-06-08	19.27	19.2700	18.8315	19.08	-0.832%	221,793	-34.277%
2018-06-07	19.04	19.2600	18.9500	19.24	+1.210%	384,649	-34.823%
2018-06-06	19.37	19.4200	18.9900	19.01	-1.554%	218,918	-34.035%
2018-06-05	19.54	19.6800	19.2100	19.31	-1.025%	244,088	-35.060%
2018-06-04	19.73	19.9050	19.3700	19.51	-0.307%	585,932	-35.725%
2018-06-01	19.32	19.7000	19.3100	19.57	+1.662%	373,001	-35.922%
2018-05-31	18.91	19.4100	18.8650	19.25	+1.906%	747,117	-34.857%
2018-05-30	18.31	19.0000	18.3100	18.89	+4.020%	629,849	-33.616%
2018-05-29	18.13	18.2700	17.9300	18.16	-0.275%	259,732	-30.947%
2018-05-25	18.06	18.2250	17.9306	18.21	-0.055%	295,650	-31.137%
2018-05-24	18.48	18.5411	18.2100	18.22	-2.201%	282,053	-31.175%
2018-05-23	18.35	18.7100	18.3400	18.63	+0.107%	428,923	-32.689%
2018-05-22	18.59	18.7600	18.3000	18.61	+0.108%	825,817	-32.617%
2018-05-21	18.45	18.7400	18.1600	18.59	+1.696%	613,934	-32.544%
2018-05-18	17.94	18.2800	17.9300	18.28	+1.952%	435,878	-31.400%
2018-05-17	17.87	18.1000	17.6600	17.93	+0.504%	479,051	-30.061%
2018-05-16	17.74	17.8600	17.4400	17.84	+0.450%	413,662	-29.709%
2018-05-15	17.69	17.8300	17.5000	17.76	+0.282%	241,021	-29.392%
2018-05-14	17.38	17.7200	17.3500	17.71	+2.075%	342,463	-29.193%
2018-05-11	17.38	17.4200	17.2650	17.35	+0.463%	434,096	-27.723%
2018-05-10	17.29	17.5500	17.2001	17.27	+0.641%	191,713	-27.389%
2018-05-09	17.41	17.5980	17.1400	17.16	-1.152%	280,303	-26.923%
2018-05-08	17.28	17.4600	16.8100	17.36	+0.173%	252,881	-27.765%
2018-05-07	16.97	17.5200	16.8800	17.33	+2.484%	263,565	-27.640%
2018-05-04	16.95	17.1100	16.8600	16.91	-0.821%	376,680	-25.843%
2018-05-03	17.53	17.5600	16.9400	17.05	-3.015%	364,504	-26.452%
2018-05-02	17.28	17.8700	17.2200	17.58	+0.803%	419,252	-28.669%
2018-05-01	17.14	17.5500	16.9100	17.44	+1.278%	259,111	-28.096%
2018-04-30	17.23	17.4500	17.0900	17.22	-0.520%	315,358	-27.178%
2018-04-27	17.20	17.3400	16.7800	17.31	-0.403%	410,631	-27.556%
2018-04-26	16.90	17.3900	16.7600	17.38	+2.719%	442,458	-27.848%
2018-04-25	16.53	16.9600	16.4700	16.92	+1.500%	279,569	-25.887%
2018-04-24	17.00	17.0800	16.6200	16.67	-2.056%	519,867	-24.775%
2018-04-23	16.56	17.0600	16.5200	17.02	+2.902%	467,874	-26.322%
2018-04-20	16.76	16.7600	16.3100	16.54	-1.489%	311,316	-24.184%
2018-04-19	17.16	17.1600	16.7700	16.79	-2.042%	192,873	-25.313%
2018-04-18	17.17	17.3100	16.8700	17.14	-0.058%	425,992	-26.838%
2018-04-17	16.69	17.2100	16.5350	17.15	+3.500%	627,153	-26.880%
2018-04-16	16.16	16.5700	16.0000	16.57	+2.983%	536,505	-24.321%
2018-04-13	16.04	16.1200	15.8800	16.09	+0.500%	368,569	-22.063%
2018-04-12	15.91	16.0600	15.6800	16.01	+0.692%	494,494	-21.674%
2018-04-11	15.63	15.9300	15.6100	15.90	+1.145%	541,655	-21.132%
2018-04-10	15.68	15.8600	15.4400	15.72	+1.028%	357,912	-20.229%
2018-04-09	14.93	15.8300	14.9300	15.56	-0.765%	602,254	-19.409%
2018-04-06	15.89	15.9800	15.4300	15.68	-1.754%	475,109	-20.026%
2018-04-05	15.54	16.0400	15.4600	15.96	+3.034%	639,196	-21.429%
2018-04-04	15.11	15.5500	14.8501	15.49	+1.308%	458,938	-19.045%
2018-04-03	15.71	15.7100	15.1500	15.29	-2.549%	482,195	-17.986%
2018-04-02	15.96	16.0400	15.4800	15.69	-1.876%	383,314	-20.076%
2018-03-29	15.86	16.1500	15.6900	15.99	+1.011%	719,966	-21.576%
2018-03-28	15.90	16.0000	15.6200	15.83	-0.752%	618,654	-20.783%
2018-03-27	16.22	16.2800	15.8000	15.95	-1.238%	601,481	-21.379%
2018-03-26	16.31	16.3300	15.7500	16.15	+0.186%	520,831	-22.353%
2018-03-23	16.35	16.3500	16.0300	16.12	-0.861%	438,739	-22.208%
2018-03-22	16.19	16.4100	16.0900	16.26	-0.611%	1,008,281	-22.878%
2018-03-21	16.15	16.3800	16.0200	16.36	+1.678%	363,313	-23.350%
2018-03-20	16.28	16.5400	16.0350	16.09	-0.801%	466,872	-22.063%
2018-03-19	16.70	16.7350	15.9000	16.22	-3.452%	645,374	-22.688%
2018-03-16	16.92	17.0700	16.6800	16.80	-1.060%	509,469	-25.357%
2018-03-15	17.23	17.3400	16.5200	16.98	-1.451%	665,795	-26.148%
2018-03-14	17.93	18.0000	17.1400	17.23	-3.797%	370,447	-27.220%
2018-03-13	18.42	18.4200	17.8800	17.91	-2.398%	219,746	-29.983%
2018-03-12	18.12	18.4200	18.1200	18.35	+1.102%	271,145	-31.662%
2018-03-09	18.09	18.2500	17.9900	18.15	+0.777%	387,225	-30.909%
2018-03-08	18.16	18.1600	17.8500	18.01	-0.387%	167,494	-30.372%
2018-03-07	18.29	18.3700	18.0300	18.08	-1.202%	285,322	-30.642%
2018-03-06	18.38	18.4600	18.2700	18.30	0.000%	200,307	-31.475%
2018-03-05	18.41	18.5950	18.2800	18.30	-0.974%	601,911	-31.475%
2018-03-02	18.44	18.5700	18.3300	18.48	-0.431%	455,433	-32.143%
2018-03-01	18.46	18.7500	18.4100	18.56	+0.324%	647,475	-32.435%
2018-02-28	18.57	18.6900	18.3700	18.50	-0.054%	1,218,096	-32.216%
2018-02-27	18.90	18.9900	18.4600	18.51	-1.856%	956,419	-32.253%
2018-02-26	19.23	19.3000	18.8300	18.86	-1.720%	705,180	-33.510%
2018-02-23	18.97	19.2700	18.7500	19.19	+1.858%	246,184	-34.653%
2018-02-22	19.38	19.3800	18.7400	18.84	-1.977%	487,713	-33.439%
2018-02-21	19.72	19.7200	19.0400	19.22	-2.387%	774,365	-34.755%
2018-02-20	20.62	20.6311	19.6700	19.69	-4.045%	806,249	-36.313%
2018-02-16	20.65	20.6500	19.9800	20.52	-0.533%	781,852	-38.889%
2018-02-15	20.58	20.8300	20.3500	20.63	+0.634%	893,472	-39.215%
2018-02-14	19.66	20.5700	19.5200	20.50	+3.483%	894,032	-38.829%
2018-02-13	19.56	19.8300	19.3900	19.81	+1.020%	585,664	-36.699%
2018-02-12	19.50	19.8200	19.1200	19.61	+1.764%	202,713	-36.053%
2018-02-09	19.77	19.9700	18.3500	19.27	-1.533%	561,659	-34.925%
2018-02-08	20.68	20.6800	19.5700	19.57	-5.046%	331,677	-35.922%
2018-02-07	20.60	20.8500	20.3800	20.61	-0.483%	493,742	-39.156%
2018-02-06	20.00	20.7100	19.9800	20.71	+2.272%	699,322	-39.450%
2018-02-05	20.41	20.6600	20.1100	20.25	-1.747%	377,304	-38.074%
2018-02-02	20.58	20.6550	20.3600	20.61	-0.627%	607,592	-39.156%
2018-02-01	20.94	21.1500	20.5900	20.74	-1.519%	1,228,461	-39.537%
2018-01-31	21.22	21.3250	20.7775	21.06	-1.080%	460,454	-40.456%
2018-01-30	21.60	21.6700	21.1300	21.29	-2.474%	694,726	-41.099%
2018-01-29	21.95	22.1200	21.5600	21.83	-0.863%	685,522	-42.556%
2018-01-26	22.08	22.0900	21.7800	22.02	+0.045%	307,520	-43.052%
2018-01-25	22.12	22.3300	21.8900	22.01	0.000%	407,859	-43.026%
2018-01-24	22.09	22.1400	21.7564	22.01	+0.045%	597,445	-43.026%
2018-01-23	21.45	22.3900	21.2090	22.00	+2.469%	627,603	-43.000%
2018-01-22	20.80	21.5900	20.8000	21.47	+3.670%	840,017	-41.593%
2018-01-19	20.82	21.0100	20.5800	20.71	-0.956%	702,237	-39.450%
2018-01-18	20.81	21.2900	20.7601	20.91	+0.096%	1,244,965	-40.029%
2018-01-17	20.77	20.9900	20.5000	20.89	-0.524%	730,125	-39.971%
2018-01-16	21.10	21.4300	20.9800	21.00	-0.190%	1,625,899	-40.286%
2018-01-12	20.97	21.2000	20.8700	21.04	+0.430%	798,655	-40.399%
2018-01-11	20.88	21.1800	20.8300	20.95	-0.048%	819,113	-40.143%
2018-01-10	20.70	21.2600	20.5500	20.96	+1.158%	569,288	-40.172%
2018-01-09	20.57	20.8000	20.3900	20.72	+0.583%	1,179,536	-39.479%
2018-01-08	20.75	20.8400	20.4300	20.60	-1.009%	1,289,845	-39.126%
2018-01-05	21.30	21.5600	20.4800	20.81	-0.573%	1,162,589	-39.741%
2018-01-04	21.05	21.0500	20.6200	20.93	-0.333%	1,456,236	-40.086%
2018-01-03	20.82	21.3100	20.7900	21.00	+1.400%	2,194,601	-40.286%
2018-01-02	19.75	20.8050	19.7500	20.71	+5.020%	2,260,185	-39.450%
2017-12-29	18.93	19.9000	18.7300	19.72	+4.118%	2,315,589	-36.410%
2017-12-28	18.40	19.0100	18.2900	18.94	+2.935%	1,246,423	-33.791%
2017-12-27	18.80	18.8317	18.1500	18.40	-2.076%	960,420	-31.848%
2017-12-26	18.66	18.9200	18.5300	18.79	+1.294%	1,703,399	-33.262%
2017-12-22	18.63	18.6700	18.4500	18.55	0.000%	1,644,514	-32.399%
2017-12-21	18.82	18.9300	18.4900	18.55	-1.382%	2,570,481	-32.399%
2017-12-20	19.25	19.2500	18.3600	18.81	-2.082%	2,082,741	-33.333%
2017-12-19	19.36	19.6700	19.0600	19.21	-0.621%	2,856,515	-34.721%
2017-12-18	19.38	19.4900	19.1500	19.33	+0.052%	979,341	-35.127%
2017-12-15	19.17	19.6400	19.0500	19.32	+1.684%	2,442,689	-35.093%
2017-12-14	18.92	19.0900	18.8900	19.00	+0.582%	1,154,538	-34.000%
2017-12-13	18.96	19.1000	18.8101	18.89	-0.369%	505,793	-33.616%
2017-12-12	18.88	19.2700	18.6400	18.96	+0.744%	415,744	-33.861%
2017-12-11	18.68	19.1500	18.6800	18.82	+1.183%	411,915	-33.369%
2017-12-08	18.50	18.6700	18.1900	18.60	+1.032%	425,815	-32.581%
2017-12-07	17.96	18.8000	17.7600	18.41	+2.677%	417,377	-31.885%
2017-12-06	18.05	18.0500	17.6100	17.93	+0.280%	335,043	-30.061%
2017-12-05	18.05	18.0800	17.8000	17.88	-0.390%	264,196	-29.866%
2017-12-04	17.90	18.1400	17.8200	17.95	-0.333%	417,476	-30.139%
2017-12-01	17.89	18.1200	17.7500	18.01	+1.465%	481,609	-30.372%
2017-11-30	17.42	18.2400	17.3700	17.75	+1.953%	1,858,876	-29.352%
2017-11-29	17.35	17.9600	17.2900	17.41	+0.173%	738,982	-27.972%
2017-11-28	17.24	17.4400	16.9100	17.38	+0.404%	549,238	-27.848%
2017-11-27	17.43	17.4300	17.1000	17.31	-0.631%	620,268	-27.556%
2017-11-24	17.11	17.7500	17.0600	17.42	+2.894%	293,331	-28.014%
2017-11-22	16.83	16.9550	16.8200	16.93	+0.894%	529,856	-25.930%
2017-11-21	17.04	17.0400	16.6400	16.78	-1.526%	447,147	-25.268%
2017-11-20	17.25	17.3100	16.8000	17.04	-1.160%	215,369	-26.408%
2017-11-17	17.07	17.2900	16.9600	17.24	+1.412%	278,693	-27.262%
2017-11-16	17.31	17.3300	16.7200	17.00	-1.335%	314,322	-26.235%
2017-11-15	16.78	17.2900	16.6200	17.23	+2.073%	313,703	-27.220%
2017-11-14	17.19	17.1900	16.8400	16.88	-2.371%	258,563	-25.711%
2017-11-13	17.61	17.6300	17.2011	17.29	-2.316%	507,480	-27.473%
2017-11-10	17.83	17.9600	17.5800	17.70	-0.785%	410,717	-29.153%
2017-11-09	17.89	18.0200	17.6900	17.84	-0.335%	531,985	-29.709%
2017-11-08	18.12	18.1600	17.8700	17.90	-0.941%	1,675,078	-29.944%
2017-11-07	18.20	18.3400	17.9400	18.07	-0.878%	553,977	-30.603%
2017-11-06	18.50	19.0000	18.0700	18.23	-0.491%	884,558	-31.212%
2017-11-03	18.13	18.3500	18.0700	18.32	+0.770%	160,656	-31.550%
2017-11-02	18.67	19.0600	17.5950	18.18	-5.065%	508,340	-31.023%
2017-11-01	18.75	19.2450	18.7500	19.15	+2.352%	383,629	-34.517%
2017-10-31	18.35	18.7400	18.3200	18.71	+2.073%	178,464	-32.977%
2017-10-30	18.20	18.6500	18.1900	18.33	+0.164%	328,421	-31.588%
2017-10-27	18.34	18.6300	18.2101	18.30	-0.598%	185,275	-31.475%
2017-10-26	18.43	18.5100	18.0600	18.41	+0.109%	94,500	-31.885%
2017-10-25	18.38	18.5400	17.9400	18.39	-0.109%	171,401	-31.811%
2017-10-24	18.43	18.6500	18.1400	18.41	0.000%	153,251	-31.885%
2017-10-23	19.08	19.2700	18.2000	18.41	-3.613%	432,552	-31.885%
2017-10-20	19.03	19.1300	18.7900	19.10	+0.421%	226,413	-34.346%
2017-10-19	19.32	19.3500	18.8700	19.02	-1.756%	90,844	-34.069%
2017-10-18	19.71	19.7100	19.2300	19.36	-1.576%	136,045	-35.227%
2017-10-17	19.69	19.9000	19.6000	19.67	-0.405%	163,527	-36.248%
2017-10-16	20.11	20.1950	19.6900	19.75	-1.692%	325,549	-36.506%
2017-10-13	20.32	20.3200	19.8600	20.09	-0.888%	249,015	-37.581%
2017-10-12	20.28	20.3950	20.1000	20.27	-0.929%	137,498	-38.135%
2017-10-11	20.51	20.5200	20.3600	20.46	0.000%	72,214	-38.710%
2017-10-10	20.37	20.8400	20.2300	20.46	+1.690%	163,592	-38.710%
2017-10-09	20.12	20.3300	20.0700	20.12	+0.249%	62,189	-37.674%
2017-10-06	20.05	20.1600	19.9700	20.07	-0.594%	116,918	-37.519%
2017-10-05	20.09	20.2200	19.9400	20.19	+0.849%	77,272	-37.890%
2017-10-04	20.17	20.1700	19.8000	20.02	-1.038%	147,940	-37.363%
2017-10-03	20.42	20.6873	19.9750	20.23	-0.785%	102,720	-38.013%
2017-10-02	20.32	20.5800	20.0400	20.39	-0.391%	178,518	-38.499%
2017-09-29	20.15	20.4700	20.1000	20.47	+1.639%	381,323	-38.740%
2017-09-28	20.02	20.1600	19.5300	20.14	+0.199%	260,473	-37.736%
2017-09-27	20.28	20.2800	19.9100	20.10	-1.229%	246,840	-37.612%
2017-09-26	19.98	20.4200	19.8450	20.35	+1.294%	443,363	-38.378%
2017-09-25	19.49	20.2390	19.3700	20.09	+2.552%	316,047	-37.581%
2017-09-22	19.55	19.6600	19.4589	19.59	+0.256%	99,701	-35.988%
2017-09-21	19.67	19.6700	19.3550	19.54	-0.408%	182,550	-35.824%
2017-09-20	19.32	19.6600	19.1900	19.62	+1.186%	170,074	-36.086%

.dark-mode .qTKsX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTKsX3{ color: #333333; background-color: white; border: 2px solid #333333; }AMGPArmorgroup Internationalstock NYSE

AMGP
Armorgroup International
stock NYSE