ARMH

ARM Holdings plc Historical Stock Prices

$41.31
*  
0.59
1.41%
Get ARMH Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-APR-2015 TO 27-APR-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 41.66 42.24 41.22 41.31 1,525,210
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
02/22/2016 39.84 40.34 39.83 40.15 1,900,556
02/19/2016 39.98 40.2673 39.68 39.89 2,182,236
02/18/2016 40.48 40.53 39.72 39.75 1,911,355
02/17/2016 39.5 40 39.45 39.87 3,585,415
02/16/2016 38.67 38.8 38.13 38.51 2,034,793
02/12/2016 38.26 38.45 37.56 38.45 1,763,114
02/11/2016 37 37.965 36.68 37.62 4,207,621
02/10/2016 39.41 39.51 37.65 37.74 5,340,980
02/09/2016 40.11 42.1 40.1 41.39 4,171,022
02/08/2016 40.12 40.46 39.48 40.4 3,831,669
02/05/2016 43.36 43.39 42.08 42.28 3,006,301
02/04/2016 43.26 44.22 43.01 44.15 2,392,225
02/03/2016 44.53 44.605 42.68 43.24 3,686,341
02/02/2016 42.64 42.72 42.04 42.09 2,287,853
02/01/2016 43.12 43.85 42.91 43.63 1,864,226
01/29/2016 41.32 43.14 41.3 43.08 2,636,976
01/28/2016 41.91 41.98 40.32 40.74 2,529,263
01/27/2016 42.94 43.18 41.38 41.75 2,612,190
01/26/2016 43.17 43.78 43.06 43.45 1,338,235
01/25/2016 43.21 43.405 42.82 42.89 1,980,300
01/22/2016 42.54 43.26 42.42 42.93 1,756,792
01/21/2016 40.56 41.66 40.25 41.13 1,155,071
01/20/2016 40.09 41.1 39.74 40.74 1,595,402
01/19/2016 41.17 41.36 40.3011 40.73 1,982,143
01/15/2016 40.1 40.45 39.14 39.64 2,399,257
01/14/2016 41.7 42.35 41.11 42.23 1,676,971
01/13/2016 42.82 43.03 41.37 41.42 1,691,071
01/12/2016 42.25 42.86 42.01 42.71 1,818,149
01/11/2016 41.71 42.06 41.38 41.95 1,939,818
01/08/2016 42.09 42.22 41.02 41.08 1,759,486
01/07/2016 41.88 42.5 41.44 41.6 1,708,636
01/06/2016 42.51 42.87 42.19 42.43 1,498,648
01/05/2016 44.37 44.59 43.365 43.66 1,486,797
01/04/2016 44.61 44.63 43.995 44.41 1,790,148
12/31/2015 46.14 46.16 45.23 45.24 2,518,503
12/30/2015 46.66 46.725 46.2 46.26 799,496
12/29/2015 46.14 46.74 46.13 46.53 513,613
12/28/2015 46.01 46.17 45.6 46.17 794,972
12/24/2015 46.13 46.47 46.13 46.15 639,009
12/23/2015 46.61 46.68 46.195 46.35 1,224,134
12/22/2015 45.97 46.09 45.5998 45.92 695,737
12/21/2015 46.37 46.41 45.55 45.96 818,872
12/18/2015 45.29 45.88 45.24 45.36 1,348,199
12/17/2015 46.65 46.99 46.11 46.14 1,464,618
12/16/2015 46.67 46.89 45.645 46.72 2,630,362
12/15/2015 47.21 47.82 47.15 47.57 1,492,074
12/14/2015 47.87 48.09 47.05 47.78 1,298,912
12/11/2015 49.3 49.32 48.19 48.31 1,320,453
12/10/2015 49.79 49.99 49.19 49.27 1,136,046
12/09/2015 49.97 50.32 49.09 49.36 1,099,958
12/08/2015 49.15 49.69 49 49.6 1,405,370
12/07/2015 50.1 50.185 49.29 49.5 2,049,807
12/04/2015 50.17 50.96 50.12 50.77 1,357,392
12/03/2015 50.75 50.92 50.12 50.49 1,753,135
12/02/2015 51.07 51.12 50.04 50.25 1,794,588
12/01/2015 50.91 51.23 50.69 50.96 1,201,189
11/30/2015 50.42 51.02 50.33 50.7 1,352,025
11/27/2015 50.1 50.45 49.83 50.32 575,335
11/25/2015 49.73 50.03 49.53 49.82 746,157
11/24/2015 48.62 49.61 48.62 49.46 1,186,836
11/23/2015 49.1 49.528 48.63 48.85 1,274,193
11/20/2015 49.45 49.86 49.36 49.59 1,129,825
11/19/2015 49.57 49.91 49.34 49.62 1,612,082
11/18/2015 48.22 49.01 48.13 48.98 937,420
11/17/2015 48.13 48.3 47.83 47.86 1,016,011
11/16/2015 47.28 47.71 47.23 47.66 1,273,277
11/13/2015 47.31 47.43 46.88 46.95 1,100,814
11/12/2015 47.73 48.05 47.58 47.58 915,773
11/11/2015 47.85 48.33 47.68 47.98 658,650
11/10/2015 46.85 47.83 46.63 47.58 1,633,988
11/09/2015 48.23 48.47 47.72 48.42 1,164,861
11/06/2015 47.57 48.26 47.46 48.25 1,039,791
11/05/2015 48.56 48.7997 47.64 47.87 1,046,200
11/04/2015 48.22 48.68 48.09 48.37 892,738
11/03/2015 47.53 48.34 47.43 48.12 1,133,338
11/02/2015 47.47 48.105 47.44 47.9 783,812
10/30/2015 47.35 47.65 47.25 47.43 984,927
10/29/2015 47.62 47.64 47.08 47.35 1,556,837
10/28/2015 48.12 48.75 47.71 48.46 1,850,051
10/27/2015 47.87 48.16 47.455 47.53 2,267,533
10/26/2015 48.64 48.76 48.06 48.34 1,887,737
10/23/2015 49.51 49.86 48.87 49.16 2,256,218
10/22/2015 47.63 48.62 47.36 48.19 3,168,329
10/21/2015 48.13 48.24 46.625 46.83 4,669,432
10/20/2015 45.05 45.14 44.43 44.77 1,192,820
10/19/2015 45.1 45.46 44.7901 45.17 891,279
10/16/2015 44.99 45.235 44.78 45.2 2,251,882
10/15/2015 45.42 45.73 44.98 45.35 2,428,004
10/14/2015 43.35 44.54 43.14 44.25 2,206,505
10/13/2015 43.12 43.44 42.95 43.01 1,333,414
10/12/2015 44.22 44.25 43.74 43.78 1,983,918
10/09/2015 43.83 44.16 43.66 43.99 1,325,352
10/08/2015 43.67 44.33 43.28 44.21 2,459,340
10/07/2015 43.68 43.83 43 43.53 1,746,941
10/06/2015 43.18 43.44 42.58 43.34 4,134,655
10/05/2015 43.4 43.935 43.03 43.1 4,852,329
10/02/2015 42.43 43.29 42.14 43.28 2,988,557
10/01/2015 43 43.02 42.165 42.82 1,864,788
09/30/2015 43.11 43.33 42.62 43.25 6,552,607
09/29/2015 41.12 42.14 41.07 42.06 2,916,819
09/28/2015 43.88 43.88 42.15 42.19 2,935,653
09/25/2015 44.66 44.83 43.87 44.24 1,745,864
09/24/2015 42.85 43.28 42.15 43.06 1,150,040
09/23/2015 42.91 43.09 42.54 42.74 802,525
09/22/2015 43.37 43.45 42.72 43.03 1,296,269
09/21/2015 44.49 44.6 43.97 44.22 1,245,943
09/18/2015 44.72 45.22 44.23 44.48 1,903,345
09/17/2015 44.68 45.45 44.53 44.62 1,164,318
09/16/2015 45.47 45.51 44.85 45.29 2,170,528
09/15/2015 44.73 45.3 44.63 45.04 2,116,750
09/14/2015 43.8 43.99 43.47 43.73 1,146,859
09/11/2015 43.76 43.9 43.02 43.6 2,572,122
09/10/2015 43.79 44.46 43.45 44.03 1,950,101
09/09/2015 44.39 44.45 42.98 43.14 1,694,117
09/08/2015 44.23 44.39 43.83 44.37 2,120,543
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
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
04/29/2015 52.64 53.09 52.04 52.49 1,487,494
04/28/2015 53.77 53.82 52.5 53.73 1,789,127
04/27/2015 53.94 54.82 53.73 54.29 1,890,818
*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?