ARMH

ARM Holdings plc Historical Stock Prices

$45.9
*  
1.14
2.42%
Get ARMH Alerts
*Delayed - data as of Aug. 3, 2015 13:40 ET  -  Find a broker to begin trading ARMH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ARMH Real Time
 
 
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 30-APR-2015 TO 31-JUL-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.
13:40  46.96  46.96  45.855  45.90 1,160,227
07/31/2015 47.59 47.65 46.9005 47.04 1,176,253
07/30/2015 46.43 47.74 46.4 47.6 1,513,656
07/29/2015 46.98 46.99 46.31 46.65 1,506,867
07/28/2015 45.97 46.95 45.51 46.68 1,824,429
07/27/2015 46.39 46.897 46.08 46.24 1,437,584
07/24/2015 47.16 47.41 45.995 46.26 1,913,329
07/23/2015 46.64 47.85 46.6 47.6 3,350,727
07/22/2015 46.05 46.09 44.8502 45.39 9,521,694
07/21/2015 48.5 48.58 47.735 47.79 2,940,147
07/20/2015 48.18 48.2367 47.66 47.68 1,306,506
07/17/2015 47.67 47.83 47.39 47.79 1,368,115
07/16/2015 48.11 48.16 47.14 47.62 1,633,885
07/15/2015 47.76 48.01 47.36 47.61 1,066,183
07/14/2015 47.31 47.665 47.17 47.56 1,553,330
07/13/2015 46.87 47.55 46.67 47.25 1,931,531
07/10/2015 47.51 47.83 47.05 47.42 1,682,685
07/09/2015 48.7 48.75 47.26 47.36 2,488,474
07/08/2015 47.43 47.44 46.13 46.74 3,208,678
07/07/2015 48.74 48.74 47.76 48.61 2,225,808
07/06/2015 47.93 48.79 47.83 48.32 886,987
07/02/2015 48.59 48.92 48.215 48.66 1,477,861
07/01/2015 50.44 50.44 48.94 49.25 1,503,647
06/30/2015 49.93 50 48.81 49.27 1,414,642
06/29/2015 50.21 50.39 48.86 49.04 1,788,282
06/26/2015 52.53 52.59 50.63 50.99 2,828,353
06/25/2015 53.84 54.409 53.82 53.86 1,132,717
06/24/2015 53.63 53.64 52.6 52.77 1,552,110
06/23/2015 53.92 53.98 53.48 53.69 572,734
06/22/2015 53.86 53.98 53.61 53.73 3,538,237
06/19/2015 53.12 53.42 52.9 52.95 1,845,457
06/18/2015 51.53 52.285 51.47 52.06 848,002
06/17/2015 51.42 51.8 51.21 51.5 692,951
06/16/2015 51.1 51.45 50.89 51.34 810,239
06/15/2015 51.54 51.77 51.26 51.68 887,883
06/12/2015 52.6 52.825 52.37 52.48 1,366,714
06/11/2015 52.58 53.03 52.375 52.64 742,958
06/10/2015 51.74 52.09 51.57 52.04 1,718,867
06/09/2015 51.42 51.65 50.87 51.44 1,362,978
06/08/2015 51.76 52.15 51.62 51.91 1,174,409
06/05/2015 51.75 52.265 51.34 52.13 1,001,114
06/04/2015 52.39 52.97 52.11 52.34 931,603
06/03/2015 52.92 53.23 52.44 52.56 1,248,340
06/02/2015 52.97 52.9799 52.43 52.49 683,130
06/01/2015 53.36 53.52 52.66 53.17 856,496
05/29/2015 53.51 53.65 52.81 53.27 1,015,139
05/28/2015 53.53 53.79 53.18 53.54 833,106
05/27/2015 52.21 53.86 52.11 53.64 1,015,827
05/26/2015 52.21 52.2305 51.39 51.55 848,852
05/22/2015 52.27 52.62 52.19 52.26 1,023,893
05/21/2015 52.57 52.72 52.12 52.67 826,771
05/20/2015 52.24 52.48 52.09 52.25 678,604
05/19/2015 52.65 52.79 52.11 52.33 1,115,782
05/18/2015 51.8 52.34 51.64 52.19 1,090,195
05/15/2015 52.43 52.53 51.6901 51.8 2,347,113
05/14/2015 52.42 52.97 51.92 52.6 2,282,279
05/13/2015 52.58 52.89 52.08 52.32 1,971,932
05/12/2015 53.23 53.24 52.28 52.44 2,505,313
05/11/2015 52.99 53.67 52.82 53.22 1,564,635
05/08/2015 53.42 53.46 52.5601 52.85 2,147,660
05/07/2015 51.57 52.34 51.56 52.18 1,365,745
05/06/2015 51.41 51.56 50.55 51.25 1,552,856
05/05/2015 51.92 52.03 50.43 50.66 1,278,179
05/04/2015 52.09 52.18 51.45 51.52 885,551
05/01/2015 51.1 51.82 50.8 51.78 1,257,529
04/30/2015 51.68 51.8 50.784 50.99 2,558,926
*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?