ARR Stock Prices

Data as of Oct 28, 2026

Last

12.67

Change

+0.02

Open

12.65

Previous

12.65

High

12.70

Low

12.46

Bid

-

Ask

-

Volume

4,625,581

Trades

-

Dividend

0.19

Yield

9.08%

Ex-Div

Jul 13, 2017

Impl Vol

0.280

Hist Vol

0.228

Opt Volume

944

Open Int

27,675

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	12.65	12.70	12.46	12.67	+0.02	4,625,581	944	0.280	0.228
Oct 27, 2026	12.66	12.75	12.36	12.65	-0.03	8,271,198	478	0.339	0.228
Oct 26, 2026	12.87	12.98	12.61	12.68	-0.20	3,694,217	1,003	0.260	0.228
Oct 23, 2026	12.71	12.89	12.53	12.88	+0.19	4,623,393	231	0.335	0.229
Oct 22, 2026	12.60	13.10	12.50	12.69	-0.12	6,728,485	890	0.274	0.229
Oct 21, 2026	12.90	12.97	12.68	12.81	+0.13	4,012,848	327	0.256	0.229
Oct 20, 2026	12.30	12.81	12.29	12.68	+0.40	3,992,890	778	0.244	0.229
Oct 19, 2026	13.13	13.16	12.28	12.28	-0.92	8,156,488	1,781	0.290	0.226
Oct 16, 2026	13.67	13.71	13.20	13.20	-0.46	4,517,432	1,222	0.255	0.215
Oct 15, 2026	13.49	13.88	13.49	13.66	+0.04	5,605,989	2,096	0.234	0.212
Oct 14, 2026	13.45	13.64	13.35	13.62	+0.03	5,279,190	2,637	0.310	0.213
Oct 13, 2026	13.93	13.98	13.41	13.59	-0.16	5,298,581	782	0.323	0.213
Oct 12, 2026	13.57	13.84	13.43	13.75	+0.16	4,051,726	863	0.377	0.212
Oct 9, 2026	13.51	13.60	13.26	13.59	+0.12	3,155,579	515	0.419	0.212
Oct 8, 2026	13.19	13.50	13.16	13.47	+0.18	5,563,955	842	0.356	0.212
Oct 7, 2026	13.30	13.42	13.16	13.29	-0.20	5,524,731	688	0.281	0.212
Oct 6, 2026	13.60	13.67	13.30	13.49	-0.04	5,372,816	842	0.322	0.212
Oct 5, 2026	13.57	13.73	13.46	13.53	-0.06	5,036,590	1,220	0.334	0.212
Oct 2, 2026	14.06	14.12	13.43	13.59	+0.00	5,764,922	682	0.285	0.212
Oct 1, 2026	13.84	13.93	13.55	13.81	-0.02	5,025,999	1,384	0.286	0.212
Sep 30, 2026	14.13	14.23	13.81	13.83	-0.18	5,102,922	1,301	0.251	0.214
Sep 29, 2026	14.01	14.15	13.84	14.01	+0.03	3,824,112	856	0.270	0.215
Sep 28, 2026	13.91	14.22	13.76	13.98	-0.12	4,630,987	597	0.301	0.215
Sep 25, 2026	14.16	14.20	13.83	14.10	-0.01	4,918,821	1,176	0.249	0.215
Sep 24, 2026	14.59	14.63	14.05	14.11	-0.49	4,371,837	4,397	0.257	0.216
Sep 23, 2026	14.95	14.98	14.57	14.60	-0.39	3,378,559	560	0.281	0.213
Sep 22, 2026	14.85	15.05	14.82	14.99	+0.22	3,173,922	581	0.214	0.211
Sep 21, 2026	14.75	14.87	14.68	14.77	+0.09	3,267,414	691	0.195	0.214
Sep 18, 2026	14.86	14.87	14.67	14.68	-0.18	9,739,235	1,530	0.214	0.215
Sep 17, 2026	15.00	15.09	14.85	14.86	+0.05	4,634,863	456	0.255	0.215
Sep 16, 2026	15.10	15.22	14.74	14.81	-0.24	5,453,956	1,741	0.257	0.215
Sep 15, 2026	15.30	15.34	15.04	15.05	-0.45	3,518,334	1,680	0.218	0.215
Sep 14, 2026	15.70	15.76	15.47	15.50	-0.32	5,785,256	2,030	0.402	0.213
Sep 11, 2026	15.93	16.01	15.75	15.82	-0.01	3,982,104	555	0.297	0.212
Sep 10, 2026	16.10	16.16	15.77	15.83	-0.34	5,209,654	1,902	0.280	0.213
Sep 9, 2026	16.23	16.32	16.16	16.17	-0.06	2,596,130	224	0.302	0.212
Sep 8, 2026	16.37	16.47	16.22	16.23	+0.00	3,393,808	294	0.176	0.212
Sep 4, 2026	16.12	16.42	16.04	16.35	+0.22	2,897,541	464	0.202	0.212
Sep 3, 2026	16.24	16.28	16.01	16.13	-0.02	3,681,911	1,258	0.270	0.212
Sep 2, 2026	16.18	16.19	16.06	16.15	+0.03	3,255,571	365	0.205	0.212
Sep 1, 2026	16.13	16.20	16.07	16.12	-0.10	3,325,286	311	0.230	0.212
Aug 31, 2026	16.31	16.38	16.13	16.22	-0.10	3,201,440	193	0.240	0.213
Aug 28, 2026	16.47	16.53	16.30	16.32	-0.09	3,587,694	658	0.202	0.213
Aug 27, 2026	16.17	16.44	16.16	16.41	+0.19	2,703,114	334	0.149	0.213
Aug 26, 2026	16.43	16.43	16.20	16.22	-0.18	2,339,098	449	0.208	0.213
Aug 25, 2026	16.40	16.44	16.28	16.40	+0.02	2,105,055	442	0.180	0.212
Aug 24, 2026	16.34	16.39	16.24	16.38	+0.04	2,605,180	881	0.172	0.213
Aug 21, 2026	16.41	16.43	16.28	16.34	+0.02	2,120,117	444	0.202	0.215
Aug 20, 2026	16.38	16.52	16.26	16.32	-0.16	2,708,282	344	0.249	0.215
Aug 19, 2026	16.45	16.54	16.36	16.48	+0.10	3,145,826	303	0.186	0.215
Aug 18, 2026	16.43	16.50	16.32	16.38	-0.08	2,867,095	495	0.202	0.215
Aug 17, 2026	16.43	16.50	16.37	16.46	-0.28	3,601,967	1,099	0.186	0.215
Aug 14, 2026	16.75	16.87	16.73	16.74	+0.02	4,395,149	2,372	0.336	0.215
Aug 13, 2026	16.72	16.79	16.67	16.72	+0.08	3,972,576	449	0.157	0.215
Aug 12, 2026	16.70	16.80	16.62	16.64	-0.03	4,692,124	890	0.137	0.216
Aug 11, 2026	16.55	16.76	16.51	16.67	+0.13	4,000,322	341	0.194	0.217
Aug 10, 2026	16.70	16.70	16.39	16.54	-0.14	4,506,211	1,177	0.281	0.222
Aug 7, 2026	16.61	16.88	16.61	16.68	+0.13	4,275,738	1,267	0.247	0.223
Aug 6, 2026	16.62	16.68	16.48	16.55	-0.08	2,205,538	354	0.314	0.223
Aug 5, 2026	16.47	16.65	16.30	16.63	+0.20	3,231,915	568	0.239	0.229
Aug 4, 2026	16.34	16.45	16.17	16.43	+0.10	2,830,064	405	0.177	0.229
Aug 3, 2026	16.48	16.63	16.33	16.33	-0.14	3,748,276	248	0.189	0.230
Jul 31, 2026	16.50	16.52	16.24	16.47	+0.02	2,786,372	340	0.205	0.230
Jul 30, 2026	16.52	16.53	16.16	16.45	+0.09	2,502,970	476	0.243	0.230
Jul 29, 2026	16.37	16.60	16.29	16.36	-0.05	3,111,287	436	0.212	0.231
Jul 28, 2026	16.12	16.43	16.08	16.41	+0.20	2,713,315	273	0.182	0.231

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jul 13, 2017	Jul 27, 2017	0.19	2.28	9.08%
Jun 13, 2017	Jun 29, 2017	0.19	2.28	8.73%
May 11, 2017	May 30, 2017	0.19	2.28	9.00%
Dec 13, 2016	Dec 27, 2016	0.22	2.64	18.09%
Nov 10, 2016	Nov 29, 2016	0.22	0.88	18.09%
Oct 12, 2016	Oct 27, 2016	0.22	2.64	18.09%
Sep 13, 2016	Sep 27, 2016	0.22	2.64	18.09%
Aug 11, 2016	Aug 29, 2016	0.22	0.88	18.09%
Jul 13, 2016	Jul 27, 2016	0.22	2.64	18.09%
Jun 13, 2016	Jun 29, 2016	0.22	2.64	18.09%
Apr 13, 2016	Apr 27, 2016	0.27	3.24	18.09%
Mar 11, 2016	Mar 28, 2016	0.33	3.96	18.09%

Split History

Split Date	Factor	Announced
No splits on record.