ARMH

ARM Holdings plc Historical Stock Prices

$48.01
*  
0.70
 negative 
1.48%
Get ARMH Alerts
*Delayed - data as of Apr. 16, 2014 
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 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  47.30  48.04  46.90  48.01 810,417
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
07/26/2013 39.47 39.49 38.895 39.37 2,838,967
07/25/2013 38.79 39.83 38.66 39.73 4,119,628
07/24/2013 42.95 42.98 39 39.68 8,590,667
07/23/2013 41.9 41.97 41.3 41.85 2,545,943
07/22/2013 41.71 41.99 41.55 41.95 3,322,280
07/19/2013 41.04 41.49 40.78 41.32 4,227,324
07/18/2013 41.62 42.09 41.27 41.35 2,926,792
07/17/2013 41.4 41.71 41.13 41.68 4,806,765
07/16/2013 41.46 41.85 41.1 41.73 2,176,631
07/15/2013 41.07 41.68 40.96 41.4 3,438,467
07/12/2013 40.01 41.19 39.9 41.12 2,926,547
07/11/2013 39.41 39.76 39.12 39.65 14,383,080
07/10/2013 38.18 38.36 37.96 38.29 2,912,769
07/09/2013 38.68 38.77 38.12 38.33 4,079,568
07/08/2013 38.47 38.79 38.28 38.68 6,285,812
07/05/2013 37.93 38.08 37.3918 38.045 6,438,253
07/03/2013 37.29 37.85 37.1 37.81 3,559,259
07/02/2013 36.55 36.91 36.23 36.41 1,101,142
07/01/2013 36.51 36.84 36.38 36.47 1,780,515
06/28/2013 36.38 36.54 36 36.23 1,257,572
06/27/2013 36.75 37.01 36.71 36.89 3,977,197
06/26/2013 36.63 36.83 36.36 36.45 5,382,027
06/25/2013 36.56 36.68 35.99 36.31 4,666,198
06/24/2013 34.81 36.255 34.75 35.601 6,485,186
06/21/2013 36.68 36.68 34.88 35.17 5,384,782
06/20/2013 37.38 37.42 36.4 36.7 3,580,432
06/19/2013 39.59 39.65 36.96 37.17 4,107,290
06/18/2013 39.71 39.94 39.45 39.52 3,471,380
06/17/2013 38.74 39.45 38.45 38.83 4,565,773
06/14/2013 40.54 40.83 40.4 40.47 809,922
06/13/2013 40.04 40.95 39.9 40.84 2,017,252
06/12/2013 40.59 40.66 39.99 40.1 2,141,178
06/11/2013 40.61 40.61 40.07 40.13 1,919,754
06/10/2013 39.97 40.78 39.83 40.57 1,515,065
06/07/2013 40.48 40.7 39.61 40.17 4,675,531
06/06/2013 40.94 41.26 40.61 41.22 2,429,489
06/05/2013 41.77 42.1 40.67 40.7 3,783,132
06/04/2013 41.56 42.76 41.42 42.07 3,213,073
06/03/2013 44.35 44.385 42.1 42.5 3,753,433
05/31/2013 44.88 45.28 43.85 43.88 1,586,833
05/30/2013 45.16 45.79 45.04 45.54 908,615
05/29/2013 44.41 44.8 44.07 44.61 1,420,706
05/28/2013 45.91 46.25 44.75 45.01 1,389,315
05/24/2013 44.53 45.13 44.46 45.1 1,638,735
05/23/2013 44.68 45.43 44.29 45.37 2,766,329
05/22/2013 46.34 47.529 45.32 45.82 3,580,294
05/21/2013 49.8 50.37 47.05 47.24 4,055,489
05/20/2013 49.98 50.19 49.74 49.89 853,163
05/17/2013 49.7 49.85 49.43 49.78 1,021,222
05/16/2013 50.2 50.56 49.78 49.89 1,600,427
05/15/2013 49.99 50.33 49.85 50.11 1,312,717
05/14/2013 49.1 49.48 48.985 49.41 845,590
05/13/2013 49.37 49.41 48.74 49.11 897,278
05/10/2013 49.33 49.66 49.22 49.59 846,005
05/09/2013 49.68 49.84 49.26 49.5 1,565,598
05/08/2013 49.32 49.99 49.32 49.85 1,535,729
05/07/2013 48.75 49.09 48.05 48.91 1,655,042
05/06/2013 48.27 48.97 47.98 48.53 990,392
05/03/2013 47.74 48.65 47.725 48.5 2,363,668
05/02/2013 47.25 47.74 47.11 47.62 2,941,721
05/01/2013 47.36 48.24 47.36 47.54 2,816,981
04/30/2013 46.15 46.85 46.14 46.75 2,769,598
04/29/2013 45.29 45.85 45.27 45.74 1,392,880
04/26/2013 45.81 45.95 45.25 45.73 1,544,026
04/25/2013 45.6 46.15 45.51 45.9 1,876,944
04/24/2013 45.35 45.64 45.04 45.06 3,674,243
04/23/2013 43.6 46.87 43.09 46.32 6,822,904
04/22/2013 39.9 40.28 39.52 40.24 2,618,503
04/19/2013 39.37 40.01 39.31 39.815 1,273,124
04/18/2013 39.99 40 39.38 39.6 1,866,978
04/17/2013 40.31 40.38 39.44 39.89 3,093,819
04/16/2013 39.88 40.25 39.7 40 2,626,912
04/15/2013 41.04 41.28 40.39 40.41 1,463,514
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 your brokers before you trade


Want to trade FX?