ARMH

ARM Holdings plc Historical Stock Prices

$42.74
*  
1.14
2.74%
Get ARMH Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading ARMH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ARMH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.86 42.82 41.84 42.74 1,591,886
05/23/2016 41.84 42.25 41.46 41.6 2,298,416
05/20/2016 40.7 41.16 40.64 40.82 1,413,575
05/19/2016 40.91 40.92 40.27 40.55 2,059,186
05/18/2016 40.68 41.48 40.58 41.06 2,666,778
05/17/2016 40.45 40.51 39.77 39.89 1,520,271
05/16/2016 40.25 40.4801 40.1 40.24 1,729,574
05/13/2016 39.44 39.71 39.31 39.43 1,742,444
05/12/2016 40.87 40.88 39.205 39.43 2,617,247
05/11/2016 40.8 41.07 40.64 40.67 1,500,172
05/10/2016 41.02 41.45 40.83 41.18 1,681,068
05/09/2016 41.19 41.37 40.99 41.05 1,490,657
05/06/2016 40.42 40.71 40.07 40.66 1,460,807
05/05/2016 40.46 41.03 40.335 40.65 1,512,405
05/04/2016 40.69 40.75 40.14 40.32 1,318,455
05/03/2016 41.33 41.37 40.555 40.86 1,905,673
05/02/2016 41.26 41.39 40.86 41.13 1,078,174
04/29/2016 41.88 41.92 40.92 41.19 2,870,757
04/28/2016 41.66 42.24 41.22 41.31 1,528,916
04/27/2016 41.34 41.995 41.16 41.9 2,743,534
04/26/2016 40.19 40.765 40.162 40.74 1,643,728
04/25/2016 40.33 40.51 39.82 40.03 1,806,525
04/22/2016 40.05 40.48 39.93 40.25 1,400,650
04/21/2016 40.58 40.59 39.8201 40.08 1,503,068
04/20/2016 41.85 42.18 40.445 40.98 3,214,874
04/19/2016 41.45 42.315 41.28 42.16 4,207,424
04/18/2016 40.84 41.125 40.695 40.84 2,879,607
04/15/2016 42.01 42.25 41.85 41.95 1,656,902
04/14/2016 43.31 43.34 42.54 42.61 2,035,812
04/13/2016 44.08 44.32 43.8364 44.22 1,394,547
04/12/2016 43.83 43.93 43.25 43.69 1,201,166
04/11/2016 44.05 44.48 43.75 43.77 811,432
04/08/2016 44.16 44.3 43.86 44.06 837,074
04/07/2016 43.99 44.25 43.6 43.75 1,058,571
04/06/2016 43.2 44.035 42.99 43.98 988,360
04/05/2016 43.46 43.64 43.16 43.28 775,780
04/04/2016 44.3 44.3 43.81 43.88 935,780
04/01/2016 43.38 43.99 43.29 43.95 997,403
03/31/2016 43.76 43.97 43.66 43.69 1,096,521
03/30/2016 44.13 44.31 43.885 44.1 912,535
03/29/2016 42.82 43.87 42.69 43.72 936,936
03/28/2016 42.77 42.86 42.35 42.66 770,266
03/24/2016 42.39 42.705 42.2 42.69 1,132,512
03/23/2016 43.15 43.21 42.67 42.67 845,392
03/22/2016 43 43.45 43 43.25 944,321
03/21/2016 43.49 43.7 43.43 43.54 693,812
03/18/2016 43.94 44 43.54 43.67 3,317,021
03/17/2016 43.49 43.93 43.34 43.67 2,422,827
03/16/2016 42.06 43.29 41.97 43.21 2,401,187
03/15/2016 42.01 42.07 41.65 42.04 1,491,406
03/14/2016 42.74 42.76 42.15 42.34 1,348,911
03/11/2016 42.44 42.7 42.2501 42.66 2,466,591
03/10/2016 41.95 42.25 41.09 41.76 3,504,856
03/09/2016 41.9 42 41.62 41.91 1,746,886
03/08/2016 41.94 42 41.55 41.61 2,306,005
03/07/2016 42.7 43 42 42.23 3,762,441
03/04/2016 43.27 43.36 42.81 42.9 1,606,791
03/03/2016 43.03 43.6 42.99 43.42 1,441,449
03/02/2016 42.8 42.97 42.61 42.82 1,234,983
03/01/2016 42.13 42.65 41.95 42.62 1,873,188
02/29/2016 40.99 41.59 40.9601 40.97 982,317
02/26/2016 40.77 40.91 40.53 40.67 1,389,125
02/25/2016 39.75 40.25 39.42 40.17 2,025,405
02/24/2016 39.27 39.88 39.09 39.77 2,276,908
02/23/2016 40.18 40.515 39.4 39.96 1,724,459
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?