ARMH

ARM Holdings plc Historical Stock Prices

$42.58
*  
0.41
0.95%
Get ARMH Alerts
*Delayed - data as of Sep. 4, 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 04-JUN-2015 TO 04-SEP-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  42.76  43.26  42.3301  42.58 1,578,503
09/04/2015 42.78 43.26 42.3301 42.58 1,588,868
09/03/2015 43.4 43.49 42.81 42.99 1,602,438
09/02/2015 42.86 42.9 41.84 42.44 1,795,186
09/01/2015 41.62 42.22 40.995 41.26 2,023,399
08/31/2015 42.44 42.49 41.695 42.16 2,133,532
08/28/2015 42.78 43.04 42.35 42.62 2,082,803
08/27/2015 42.6 42.96 41.97 42.72 6,807,814
08/26/2015 41.98 42 40.16 41.21 5,920,410
08/25/2015 42.79 42.93 39.89 39.93 5,465,393
08/24/2015 38.9 41.55 38.4 40.01 4,779,286
08/21/2015 41.19 41.56 40.03 40.1 2,627,657
08/20/2015 42.25 42.39 41.295 41.33 2,996,660
08/19/2015 42.49 42.79 41.92 42.19 1,423,838
08/18/2015 43.2 43.3378 42.73 42.92 3,143,678
08/17/2015 42.8 43.13 42.52 43.07 3,413,909
08/14/2015 43.05 43.27 41.77 42.47 12,822,530
08/13/2015 43.34 43.55 42.86 43.09 2,838,245
08/12/2015 43.31 43.695 42.79 43.48 4,385,991
08/11/2015 44.89 45.18 44.3 44.52 1,482,783
08/10/2015 43.93 44.91 43.89 44.81 1,492,295
08/07/2015 44.14 44.64 44 44.6 951,194
08/06/2015 44.77 44.85 43.62 44.28 2,653,246
08/05/2015 44.5 44.99 44.34 44.45 2,999,471
08/04/2015 45.8 45.975 44.02 44.1 4,276,798
08/03/2015 46.96 46.96 45.7 45.92 2,233,937
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
*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?