ARMH

Historical Stock Prices

$53.61
*  
0.34
0.63%
Get ARMH Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-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.
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
01/26/2015 47.4 47.98 47.25 47.52 934,765
01/23/2015 47.52 47.81 47.08 47.12 1,398,668
01/22/2015 47.88 48.22 47.39 48.12 1,344,286
01/21/2015 47.35 48.33 47.12 48.1 2,277,341
01/20/2015 46.45 47.42 46.14 47.12 1,976,083
01/16/2015 44.54 45.45 44.42 45.36 1,784,446
01/15/2015 45.43 45.67 44.7 44.73 1,457,659
01/14/2015 45.11 45.59 44.66 45.04 2,178,817
01/13/2015 45 45.28 44.12 44.56 1,593,423
01/12/2015 45.81 45.93 44.89 45.07 1,841,864
01/09/2015 45.21 45.21 44.43 45 1,144,472
01/08/2015 44.94 45.53 44.86 45.34 1,330,573
01/07/2015 44.36 44.71 44.22 44.6 1,850,508
01/06/2015 44.2 44.21 42.79 43.23 2,651,075
01/05/2015 45.39 45.58 45.06 45.285 1,100,463
01/02/2015 46.14 46.33 45.4 45.7 1,429,051
12/31/2014 46.59 46.89 46.3 46.3 594,351
12/30/2014 46.23 46.4 45.83 46.29 1,121,843
12/29/2014 46.39 46.94 46.3286 46.86 1,135,933
12/26/2014 46.95 47.08 46.29 46.46 588,779
12/24/2014 46.67 47.25 46.5 46.8 761,003
12/23/2014 46.5 46.76 46.32 46.34 1,592,720
12/22/2014 45.99 46.79 45.66 46.77 1,889,174
12/19/2014 45.81 46.11 45.38 45.85 1,436,549
12/18/2014 45.56 46.375 45.51 46.26 2,473,539
12/17/2014 43.58 45.26 43.33 45.15 2,617,703
12/16/2014 43.33 44.7 43.18 43.68 1,682,586
12/15/2014 43.96 44.13 42.81 43.055 1,021,784
12/12/2014 44.65 44.68 43.75 43.75 1,480,628
12/11/2014 45 45.54 44.97 45.14 1,407,990
12/10/2014 45.29 45.62 44.79 45.02 2,318,679
12/09/2014 44.46 45.19 44.34 45.14 2,144,841
12/08/2014 45 45.42 44.95 45.15 2,399,595
12/05/2014 44 44.66 43.99 44.64 1,474,308
12/04/2014 43.47 43.81 43.38 43.47 945,323
12/03/2014 42.73 43.75 42.64 43.69 1,871,945
12/02/2014 42.48 42.51 41.75 41.83 1,567,075
12/01/2014 43.61 43.69 42.79 43.07 2,018,847
11/28/2014 43.05 43.26 42.75 42.84 510,608
11/26/2014 42.5 43.05 42.36 42.98 1,175,414
11/25/2014 42.46 42.769 42.24 42.33 1,211,350
11/24/2014 42.76 42.86 42.22 42.53 1,076,385
11/21/2014 42.58 42.72 42.34 42.54 1,526,884
11/20/2014 41.88 42.38 41.8 42.34 917,552
11/19/2014 41.97 42.23 41.53 41.91 1,019,441
11/18/2014 41.48 41.9599 41.42 41.67 1,205,848
11/17/2014 41.9 42.11 41.73 42.07 1,613,904
11/14/2014 40.8 41.73 40.76 41.69 1,808,743
11/13/2014 41.37 41.58 40.96 41.26 1,389,543
11/12/2014 41.41 41.465 41.21 41.39 1,508,208
11/11/2014 41.8 41.94 41.59 41.74 874,940
11/10/2014 41.86 42.16 41.73 42.01 1,583,092
11/07/2014 41.95 42.04 41.38 41.44 3,159,837
11/06/2014 42.51 42.8 42.192 42.38 1,817,752
11/05/2014 42.36 42.71 41.97 42.5 1,816,472
11/04/2014 42.27 42.42 41.87 42.1 942,674
11/03/2014 42.34 42.52 42.1 42.25 1,460,227
10/31/2014 41.8 42.75 41.7813 42.71 4,787,728
10/30/2014 40.21 40.88 39.93 40.65 2,400,984
10/29/2014 40.57 40.62 39.71 40.06 2,343,936
10/28/2014 39.85 40.8898 39.79 40.79 2,085,068
10/27/2014 39.18 39.77 38.86 39.37 1,916,391
10/24/2014 39.4 39.93 39.34 39.61 1,394,933
10/23/2014 39.55 39.98 39.41 39.53 1,688,170
10/22/2014 39.66 40.32 39.26 39.28 3,599,936
10/21/2014 38.97 39.66 37.75 39.57 7,363,557
10/20/2014 41.21 41.63 40.97 41.56 1,777,445
10/17/2014 42.24 42.67 41.7401 41.98 1,353,305
10/16/2014 40.06 41.98 39.96 41.47 1,659,190
10/15/2014 40.15 40.92 39.3693 40.71 2,252,983
10/14/2014 40.32 41.37 40.11 40.49 2,234,434
10/13/2014 39.8 40.25 38.89 39.5 2,487,258
10/10/2014 41.06 41.19 40.01 40.02 2,214,596
10/09/2014 42.48 42.61 41.48 41.7 2,044,763
10/08/2014 41.2 42.48 41.03 42.43 2,208,386
10/07/2014 42.17 42.17 41.47 41.55 1,613,245
10/06/2014 42.72 42.82 42.22 42.6 956,542
10/03/2014 42.31 42.75 42.05 42.55 1,611,759
10/02/2014 42.89 42.93 42.1 42.76 1,340,681
10/01/2014 43.35 43.5 42.41 42.68 1,686,611
09/30/2014 44.06 44.21 43.68 43.69 1,444,112
09/29/2014 44.6 45.26 44.39 44.94 707,491
09/26/2014 44.87 45.01 44.53 44.98 1,079,155
09/25/2014 45.01 45.216 43.8 44.11 1,729,960
09/24/2014 45.13 45.77 45.13 45.54 1,101,909
09/23/2014 45.19 45.35 44.86 44.97 1,404,453
09/22/2014 46.14 46.19 45.66 45.96 1,376,689
09/19/2014 47.1 47.17 46.04 46.16 2,078,397
09/18/2014 46.65 47.02 46.53 46.75 1,545,707
09/17/2014 46.09 46.49 46.0301 46.09 2,054,504
09/16/2014 44.74 45.74 44.61 45.43 3,125,200
09/15/2014 46.18 46.22 45.3 45.38 1,446,850
09/12/2014 46.82 46.84 46.06 46.24 1,387,144
09/11/2014 46.26 46.59 46.1142 46.56 1,085,548
09/10/2014 46.5 46.61 46.04 46.45 1,577,911
09/09/2014 47.41 47.55 46.85 47.02 666,051
09/08/2014 47.06 47.77 47.02 47.53 867,469
09/05/2014 47.04 47.65 46.97 47.48 1,356,366
09/04/2014 47.72 48.12 47.575 47.84 1,774,245
09/03/2014 49.15 49.15 48.02 48.28 1,869,832
09/02/2014 48.9 49.32 48.77 49.24 2,466,841
08/29/2014 48.29 48.57 48.19 48.53 2,247,084
08/28/2014 47.81 48.23 47.7 48.16 741,700
08/27/2014 47.91 48 47.635 47.93 1,070,189
08/26/2014 47.51 47.66 47.33 47.35 1,542,394
08/25/2014 47.67 47.9 47.31 47.38 923,839
08/22/2014 47.14 47.5 47.01 47.4 1,131,846
08/21/2014 46.86 47.22 46.78 47.15 1,256,752
08/20/2014 46.68 47.23 46.632 47.12 1,182,843
08/19/2014 46.78 47.0201 46.62 46.9 1,282,031
08/18/2014 46.79 47.05 46.46 47.02 1,396,727
08/15/2014 45.66 45.96 45.07 45.86 1,109,786
08/14/2014 45.32 45.48 45.21 45.4 795,173
08/13/2014 45.07 45.13 44.74 44.97 1,194,466
08/12/2014 45.13 45.403 45.09 45.33 1,384,273
08/11/2014 44.86 45.49 44.83 45.29 1,970,745
08/08/2014 44.45 45.46 44.22 45.43 2,061,144
08/07/2014 44.14 44.6999 43.39 43.57 2,757,720
08/06/2014 42.32 43.45 42.3 43.43 1,765,300
08/05/2014 42.55 42.77 42.24 42.45 2,554,948
08/04/2014 42.61 42.93 42.55 42.85 1,859,156
08/01/2014 42.58 43.27 42.51 43.04 1,608,007
07/31/2014 42.59 43.24 42.45 42.76 1,637,660
07/30/2014 42.81 43.58 42.78 43.51 1,782,120
07/29/2014 42.95 43.33 42.52 42.53 1,287,347
07/28/2014 43.26 43.29 42.61 43.1 1,412,337
07/25/2014 44.58 44.6 43.68 43.77 1,290,373
07/24/2014 44.23 44.54 43.9 44.32 1,632,450
07/23/2014 45.86 45.86 44.34 44.65 2,295,359
07/22/2014 44.36 45.8 44.282 45.55 4,751,564
07/21/2014 42.91 42.98 42.32 42.57 2,813,986
07/18/2014 42.35 42.77 42.24 42.36 3,491,744
07/17/2014 43.39 43.46 41.89 42.05 2,307,718
07/16/2014 43.98 43.98 43.68 43.7 1,591,252
07/15/2014 43.24 43.45 42.632 42.89 1,424,332
07/14/2014 43.71 43.77 43.23 43.37 860,474
07/11/2014 43.6 43.725 43.05 43.23 2,061,730
07/10/2014 43.69 43.9 43.5 43.6 1,565,757
07/09/2014 44.6 44.86 44.14 44.68 1,336,569
07/08/2014 45.68 45.68 44.8 45.35 740,348
07/07/2014 46.78 46.93 46.17 46.25 579,009
07/03/2014 46.9 47.28 46.8 47.25 432,808
07/02/2014 46.29 46.69 46.12 46.54 701,858
07/01/2014 45.87 46.21 45.73 46.02 1,132,690
06/30/2014 44.9 45.35 44.89 45.24 1,072,372
06/27/2014 44.61 45.28 44.6 45.22 514,922
06/26/2014 44.7 44.89 44.2901 44.83 1,020,438
06/25/2014 45.1 45.27 44.93 45.125 839,371
06/24/2014 46.38 46.48 45.5 45.59 960,897
06/23/2014 46.39 46.64 46.07 46.58 1,502,564
06/20/2014 45.91 45.91 45.28 45.64 1,001,096
06/19/2014 46 46.07 45.42 45.79 1,085,224
06/18/2014 45.68 45.74 45.02 45.53 927,561
06/17/2014 45.05 45.64 45.03 45.51 1,003,098
06/16/2014 45.18 45.39 44.97 45.2 741,762
06/13/2014 45 45.2 44.53 44.93 674,758
06/12/2014 45.18 45.65 45.0548 45.21 868,221
06/11/2014 45.4 45.72 45.26 45.58 586,216
06/10/2014 45.68 45.8 45.39 45.52 965,330
06/09/2014 45.5 45.94 45.44 45.59 1,042,701
06/06/2014 45.46 45.53 45.04 45.15 1,610,122
06/05/2014 45.53 45.8 44.501 44.86 1,629,481
06/04/2014 45.42 46.09 45.36 45.99 587,950
06/03/2014 45.77 46.15 45.56 45.81 1,354,257
06/02/2014 46.27 46.37 45.66 46.08 688,677
05/30/2014 46.48 46.55 45.97 46.2 1,042,676
05/29/2014 46.03 46.3 45.72 45.95 536,992
05/28/2014 46.58 46.66 45.94 46.16 903,806
05/27/2014 45.91 46.66 45.9 46.63 1,429,702
05/23/2014 44.53 44.91 44.27 44.88 984,177
05/22/2014 44.46 45.12 44.35 44.97 1,307,242
05/21/2014 43.47 44.4 43.38 44.35 5,822,296
05/20/2014 43.73 43.73 42.27 42.83 3,359,131
05/19/2014 43.88 44.25 43.75 43.94 1,262,657
05/16/2014 42.98 43.7 42.92 43.54 1,596,876
05/15/2014 44.28 44.33 43.45 43.69 1,446,235
05/14/2014 45.09 45.3 44.48 44.53 1,041,768
05/13/2014 46.18 46.24 45.53 45.66 967,370
05/12/2014 45.62 46.54 45.54 46.13 1,109,193
05/09/2014 44.91 45.17 44.51 44.85 1,151,205
05/08/2014 44.72 45.97 44.65 45.33 1,532,275
05/07/2014 44.89 45.04 44.24 44.51 1,643,620
05/06/2014 45.8 45.92 44.74 44.84 1,941,972
05/05/2014 44.67 44.73 44.26 44.65 1,014,478
05/02/2014 44.71 45.13 44.55 44.95 1,485,645
05/01/2014 44.8 45.1 44.4 44.57 1,954,820
04/30/2014 45.07 45.54 44.55 45.52 2,259,228
04/29/2014 46.29 46.37 45.62 46 1,665,798
04/28/2014 47.59 47.69 45.57 45.96 2,604,214
04/25/2014 48.65 48.84 47.47 47.71 2,266,886
04/24/2014 48.74 48.78 47.95 48.32 2,469,200
*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?