ARMH

ARM Holdings plc Historical Stock Prices

$54.29
*  
0.68
1.27%
Get ARMH Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading ARMH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 27-JAN-2015 TO 27-APR-2015

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  53.94  54.82  53.73  54.29 1,890,747
04/27/2015 53.94 54.82 53.73 54.29 1,890,818
04/24/2015 54.22 54.32 53.51 53.61 1,656,153
04/23/2015 53.93 54.52 53.558 53.95 1,404,201
04/22/2015 54.09 54.22 53.29 54.07 1,381,998
04/21/2015 53.36 53.9 53.05 53.6 1,857,735
04/20/2015 51.09 51.76 51.09 51.35 1,199,990
04/17/2015 50.95 50.99 50.52 50.69 1,129,755
04/16/2015 51.07 51.28 50.859 51.12 1,061,248
04/15/2015 51.98 52.1 51.19 51.86 1,287,327
04/14/2015 52.22 52.34 51.6 51.86 1,487,068
04/13/2015 51.09 51.81 51 51.1 973,006
04/10/2015 51.07 51.57 50.96 51.42 1,071,060
04/09/2015 50.9 51.15 50.53 51.07 1,903,398
04/08/2015 49.76 51.18 49.67 50.74 3,166,592
04/07/2015 49.11 49.5 48.96 48.97 997,370
04/06/2015 48.53 49.19 48.44 48.94 1,057,810
04/02/2015 49.25 49.52 48.805 48.835 953,806
04/01/2015 49.22 49.24 48.26 49.17 1,474,653
03/31/2015 48.93 49.8098 48.83 49.3 2,843,095
03/30/2015 48.7 49.68 48.6033 49.59 3,026,894
03/27/2015 48.46 49.61 48.21 49.4 1,779,376
03/26/2015 48.34 48.95 48.05 48.24 3,520,679
03/25/2015 52.88 52.94 49.72 49.9 2,845,845
03/24/2015 53.84 53.89 53.14 53.21 698,342
03/23/2015 53.7 54.01 53.3 53.66 801,239
03/20/2015 53.75 54.35 53.42 54.21 1,454,689
03/19/2015 53.14 53.23 52.67 52.89 980,311
03/18/2015 52.62 53.42 51.98 53.27 1,517,594
03/17/2015 52.64 52.99 52.22 52.69 1,012,169
03/16/2015 53.24 53.93 53.2 53.87 1,016,529
03/13/2015 52.25 52.92 52.13 52.87 908,634
03/12/2015 52.59 52.88 51.92 52.38 1,026,587
03/11/2015 52.56 52.9 52.2 52.63 1,554,217
03/10/2015 53.31 53.601 52.29 52.35 1,840,869
03/09/2015 53.55 53.65 53.165 53.26 1,401,422
03/06/2015 54.02 54.1 53.225 53.45 910,498
03/05/2015 54.11 54.4999 53.92 54.335 1,276,474
03/04/2015 53.62 54.1 53.16 53.88 1,238,825
03/03/2015 54.46 54.46 53.23 53.47 1,280,333
03/02/2015 54.09 54.64 53.95 54.63 1,631,155
02/27/2015 53.67 53.99 53.37 53.47 1,981,846
02/26/2015 53.48 53.8 53 53.44 1,924,226
02/25/2015 53.4 53.64 53.18 53.29 1,855,302
02/24/2015 51.89 53.01 51.88 52.91 2,685,298
02/23/2015 52.09 52.75 51.92 52.375 1,871,350
02/20/2015 51.09 51.74 51.01 51.68 965,959
02/19/2015 50.81 51.16 50.71 50.97 1,195,407
02/18/2015 50.41 51.715 50.36 51.4 2,931,036
02/17/2015 49.1 50.225 48.96 49.925 2,182,709
02/13/2015 49.53 50.39 48.9 49.92 3,215,759
02/12/2015 49.96 50.48 49.9 50.41 1,551,724
02/11/2015 49.96 50.565 49.41 50.31 3,578,934
02/10/2015 48.56 48.85 48.12 48.77 2,363,627
02/09/2015 48.4 48.5 47.89 48.08 1,836,711
02/06/2015 49.77 49.808 48.37 48.57 2,130,355
02/05/2015 49.8 50.19 49.54 50.11 2,094,416
02/04/2015 48.15 49.35 48.07 48.9 2,733,410
02/03/2015 47.07 47.71 46.96 47.63 2,057,684
02/02/2015 46.82 47.44 46.57 47.36 1,857,359
01/30/2015 47.33 47.48 46.82 46.84 1,120,357
01/29/2015 47.95 48.1 47.21 47.74 1,216,571
01/28/2015 47.83 48.14 47.31 47.41 1,410,545
01/27/2015 46.78 47.58 46.6 47.29 1,300,898
*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?