ARMH

ARM Holdings plc Historical Stock Prices

$42.53
*  
0.57
1.32%
Get ARMH Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading ARMH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ARMH After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  42.95  43.33  42.52  42.53 1,299,321
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
04/23/2014 48 48.42 47.06 47.61 4,307,207
04/22/2014 49.98 50.27 49.66 50.11 877,664
04/21/2014 49.32 50.17 49.26 49.91 809,044
04/17/2014 48.7 50.08 48.65 49.74 1,716,514
04/16/2014 47.3 48.04 46.9 48.01 815,125
04/15/2014 47.45 47.9 46.38 47.31 2,332,786
04/14/2014 47.8 48.2599 47.3 47.82 895,143
04/11/2014 48.08 48.46 47.56 47.67 1,930,628
04/10/2014 51.81 51.81 49.6 49.67 1,621,533
04/09/2014 51.48 52.79 51.2 52.34 2,211,181
04/08/2014 48.71 50.435 48.705 50.4 1,768,351
04/07/2014 48.61 48.81 47.72 48.3 1,390,477
04/04/2014 50.52 50.58 48.85 48.98 1,358,519
04/03/2014 51.86 51.95 50.6999 50.95 1,055,727
04/02/2014 51.79 52 51.14 51.59 1,422,526
04/01/2014 51.64 52.88 51.57 52.82 1,991,287
03/31/2014 50.02 51.09 49.99 50.97 1,877,877
03/28/2014 48.61 49.17 48.27 49.01 1,659,835
03/27/2014 48.68 48.93 48.29 48.69 1,123,509
03/26/2014 49.48 49.65 48.3 48.32 1,374,681
03/25/2014 49.06 49.78 48.55 49.64 1,981,878
03/24/2014 49.28 49.37 48.27 48.48 2,620,188
03/21/2014 49.43 49.57 48.37 48.54 1,982,086
03/20/2014 47.95 49.46 47.89 49.37 1,587,260
03/19/2014 49.04 49.3054 48.06 48.39 945,970
03/18/2014 48.3 49.38 48.27 49.13 1,005,891
03/17/2014 48.07 48.58 48.07 48.26 1,102,346
03/14/2014 47.71 48.14 47.5 47.67 1,552,770
03/13/2014 48.98 49.2 47.7 47.9 962,115
03/12/2014 48.92 49.28 48.49 49.21 1,303,397
03/11/2014 49.59 50.08 49.01 49.24 822,732
03/10/2014 50.03 50.18 49.33 49.73 1,296,123
03/07/2014 50.63 50.7 50.04 50.18 511,260
03/06/2014 50.24 50.67 50.21 50.55 1,018,819
03/05/2014 50.4 50.9 50.26 50.75 699,701
03/04/2014 50.18 50.756 50.18 50.73 744,026
03/03/2014 49.45 49.62 48.92 49.26 868,901
02/28/2014 50.59 51.09 49.74 50.2 1,276,469
02/27/2014 49 50.19 48.97 50.1 1,214,473
02/26/2014 49.03 49.59 48.93 49.24 1,332,421
02/25/2014 49.06 49.06 48.27 48.52 1,247,565
02/24/2014 48.86 49.5 48.81 49.14 1,546,318
02/21/2014 48.61 49.13 48.11 48.15 2,435,275
02/20/2014 47.05 47.8 46.97 47.71 1,505,101
02/19/2014 47.22 47.715 47.05 47.09 946,288
02/18/2014 47.14 47.74 46.8438 47.67 1,887,484
02/14/2014 46.7 47 46.46 46.84 1,822,768
02/13/2014 46.16 47.19 46.14 46.96 1,299,980
02/12/2014 46.15 46.49 45.81 46.14 1,075,141
02/11/2014 45.6 46.53 45.58 46.33 1,751,593
02/10/2014 44.96 45.5 44.76 45.22 1,740,268
02/07/2014 44.3 44.87 44.03 44.75 1,835,496
02/06/2014 44.28 44.356 43.76 43.9 2,331,032
02/05/2014 43.68 45.68 42.98 44.44 4,199,213
02/04/2014 42.72 44.03 40.9 43.8 12,192,370
02/03/2014 45.97 46.77 45.62 45.81 3,079,147
01/31/2014 46.08 46.65 45.98 46.07 1,991,762
01/30/2014 46.97 47.5 46.665 47.4 1,882,382
01/29/2014 45.92 47.05 45.8 46.58 2,124,712
01/28/2014 46.73 47.59 46.48 46.82 2,530,125
01/27/2014 47.99 48.2799 47.01 47.65 1,504,423
01/24/2014 48.33 48.7 47.76 47.89 1,582,400
01/23/2014 49.11 49.15 48.28 48.88 2,489,844
01/22/2014 50.07 50.43 49.71 50.32 1,421,791
01/21/2014 49.56 49.69 48.8001 49.45 1,097,085
01/17/2014 48.75 49.06 48.54 48.78 1,272,831
01/16/2014 48.73 48.94 48.36 48.65 1,410,029
01/15/2014 49.65 49.96 49.08 49.62 1,132,994
01/14/2014 48.58 49.74 48.29 49.37 2,196,624
01/13/2014 47.62 48.31 47.42 47.58 1,434,266
01/10/2014 48.95 48.95 46.87 48.27 5,119,914
01/09/2014 50.75 50.75 48.01 48.79 3,657,928
01/08/2014 52.68 53.12 52.41 53.01 1,001,958
01/07/2014 52.67 52.73 51.68 52.15 2,527,142
01/06/2014 53.8 53.8 53.14 53.3 1,075,892
01/03/2014 54.01 54.26 53.34 53.55 1,945,499
01/02/2014 54.72 54.75 53.72 54.01 1,361,624
12/31/2013 54.85 55.12 54.5 54.731 850,294
12/30/2013 54.54 54.82 54.43 54.44 680,174
12/27/2013 55.16 55.26 54.67 54.8 681,346
12/26/2013 54.74 54.92 54.34 54.83 747,477
12/24/2013 54.02 54.49 54.02 54.28 547,739
12/23/2013 53.62 54.815 53.55 54.48 2,036,293
12/20/2013 52.12 54.1 52.03 53.85 3,903,304
12/19/2013 51.66 52.5 51.25 52.29 2,211,088
12/18/2013 49.8 52 49.78 51.91 2,525,096
12/17/2013 48.73 49.01 48.36 48.86 764,027
12/16/2013 49.18 49.5 48.46 48.51 1,089,323
12/13/2013 49.64 50.15 48.68 48.9 2,052,404
12/12/2013 48.22 48.52 47.59 47.64 1,281,343
12/11/2013 49.31 49.45 48.53 48.58 747,054
12/10/2013 49.55 49.63 48.93 49.2 795,810
12/09/2013 49.78 50.05 49.69 49.81 1,088,277
12/06/2013 49.34 50.41 49.1 50.06 1,601,252
12/05/2013 49.26 49.4499 48.9 49.08 859,192
12/04/2013 49.03 49.59 48.84 49.38 680,991
12/03/2013 49.46 49.66 49.19 49.38 631,722
12/02/2013 49.67 49.9 49.365 49.44 688,860
11/29/2013 50.15 50.17 49.79 49.9 737,978
11/27/2013 49.26 49.32 48.96 49.29 625,003
11/26/2013 48.65 48.99 48.6 48.85 639,475
11/25/2013 49 49.08 48.61 48.78 1,034,736
11/22/2013 48.32 48.97 48.08 48.82 1,827,341
11/21/2013 46.15 47.67 46.14 47.62 1,984,560
11/20/2013 46.21 46.49 45.79 45.9 1,045,886
11/19/2013 46.04 46.38 45.55 45.75 1,548,079
11/18/2013 46.15 46.78 45.97 46.04 1,531,171
11/15/2013 45.21 46.18 44.98 46.17 2,963,820
11/14/2013 44.79 45.58 44.77 45.38 1,625,982
11/13/2013 44.17 45.04 44.14 44.95 2,090,388
11/12/2013 44.88 45.05 44.08 44.72 2,685,366
11/11/2013 45.83 46.09 45.38 45.52 1,774,504
11/08/2013 45.5 46.07 45.11 45.82 3,347,291
11/07/2013 47.55 47.71 45.56 45.72 2,891,180
11/06/2013 47.39 48.04 47.24 47.85 1,698,006
11/05/2013 46.61 47.2 46.35 47.06 2,348,674
11/04/2013 46.54 46.76 46.3501 46.6 1,044,617
11/01/2013 46.85 47.3799 46.34 46.49 1,432,753
10/31/2013 47.76 47.84 47.0699 47.21 1,466,422
10/30/2013 48.69 48.79 47.31 47.71 2,168,031
10/29/2013 47.61 48.03 47.34 48.01 2,053,724
10/28/2013 47.25 48.03 46.41 46.74 2,461,833
10/25/2013 47.65 48.21 47.57 47.95 2,398,760
10/24/2013 46.26 47.1 46.16 46.66 2,577,554
10/23/2013 48.22 48.22 46.07 46.45 3,326,023
10/22/2013 50.63 51.0885 48.32 49.66 3,895,195
10/21/2013 49.91 52.38 49.89 51.78 3,640,855
10/18/2013 49.51 49.77 49.33 49.62 1,431,514
10/17/2013 48.55 49.44 48.36 49.13 1,981,697
10/16/2013 49.36 50.06 49.21 49.61 1,518,712
10/15/2013 48.19 49.26 48.17 48.66 1,436,104
10/14/2013 47.24 47.98 47.2 47.91 544,370
10/11/2013 46.92 47.56 46.79 47.51 744,624
10/10/2013 46.88 47.5399 46.88 47.4 873,899
10/09/2013 45.82 46.29 45.14 45.83 2,243,283
10/08/2013 47.66 47.97 46.35 46.81 1,178,398
10/07/2013 47.11 47.44 46.72 47.08 1,405,470
10/04/2013 47.7 47.98 47.52 47.7 1,078,662
10/03/2013 48.5 48.7 47.4 47.81 1,046,512
10/02/2013 48.24 48.88 48.14 48.88 1,086,287
10/01/2013 48.22 49.04 48.13 48.97 892,443
09/30/2013 48.5 48.5 48.01 48.12 1,336,648
09/27/2013 48.6 49.35 48.5 48.86 1,314,729
09/26/2013 48.26 49.32 48.15 49.05 1,373,501
09/25/2013 48.18 48.36 47.82 48.34 923,130
09/24/2013 47.91 48.489 47.51 47.9 1,083,555
09/23/2013 48.73 48.99 47.69 48.09 1,988,159
09/20/2013 48.3 48.38 47.66 48 1,697,759
09/19/2013 48.55 48.8 48 48.35 2,006,973
09/18/2013 46.37 48.47 46.33 48.29 2,804,577
09/17/2013 46.04 46.49 45.6 46.18 1,192,089
09/16/2013 46.92 46.96 46.3 46.43 772,901
09/13/2013 46.62 46.73 46.06 46.56 1,002,160
09/12/2013 46.91 47.159 46.4601 46.69 2,633,871
09/11/2013 46.91 47.73 46.23 47.33 3,920,899
09/10/2013 44.08 48.11 44.06 47.2 7,925,190
09/09/2013 42.56 43.79 42.4 43.74 2,201,222
09/06/2013 42.2 42.62 41.54 42.25 2,178,202
09/05/2013 41.73 42.24 41.65 42.11 1,241,482
09/04/2013 40.97 41.47 40.74 41.47 1,191,444
09/03/2013 41.5 41.74 40.87 41.37 1,292,064
08/30/2013 41.21 41.2597 40.33 40.53 957,637
08/29/2013 40.77 41.25 40.67 40.87 912,453
08/28/2013 39.75 40.49 39.69 40.19 1,702,932
08/27/2013 40.94 41.14 40 40.04 1,781,676
08/26/2013 41.76 42.0593 41.365 41.38 704,315
08/23/2013 41.78 41.94 41.53 41.94 1,143,068
08/22/2013 41.27 41.49 40.49 41.12 867,356
08/21/2013 41.47 41.53 40.84 41.1 940,982
08/20/2013 41.7 41.98 41.45 41.57 1,098,102
08/19/2013 41.12 41.95 41.12 41.66 1,565,493
08/16/2013 40.72 41.2 40.65 40.97 1,343,812
08/15/2013 41.02 41.14 40.54 40.66 1,364,761
08/14/2013 42.12 42.19 41.74 42.03 1,360,971
08/13/2013 41.45 42.07 40.9901 42.06 1,470,765
08/12/2013 40.74 41.38 40.73 41.27 941,617
08/09/2013 40.81 41.08 40.73 40.95 1,217,371
08/08/2013 40.91 41.49 40.75 41.46 2,275,353
08/07/2013 40.56 40.58 39.9 40.22 1,445,946
08/06/2013 40.47 41.09 40.47 40.63 1,128,811
08/05/2013 40.43 40.5 40.05 40.25 1,043,686
08/02/2013 40.59 40.71 40.42 40.6 1,015,006
08/01/2013 40.52 40.87 40.24 40.85 1,872,412
07/31/2013 39.94 40.52 39.8624 40.15 2,346,515
07/30/2013 39.57 39.93 39.45 39.75 1,197,256
07/29/2013 39.45 40.1 39.41 39.57 1,751,816
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?