Arm American Shares (ARM)
NASDAQ: ARM
· Real-Time Price · USD
146.75
-6.62 (-4.32%)
At close: Sep 18, 2025, 10:51 AM
ARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 153.00 | 154.66 | 150.10 | 153.37 | 153.37 | -0.31% | 2,478,377 |
| Sep 16, 2025 | 153.76 | 155.80 | 152.35 | 153.85 | 153.85 | -0.01% | 2,385,321 |
| Sep 15, 2025 | 151.25 | 154.98 | 151.03 | 153.86 | 153.86 | 2.14% | 2,570,400 |
| Sep 12, 2025 | 155.24 | 155.55 | 149.02 | 150.64 | 150.64 | -2.62% | 3,605,208 |
| Sep 11, 2025 | 152.85 | 158.89 | 152.85 | 154.70 | 154.70 | 0.36% | 6,342,200 |
| Sep 10, 2025 | 143.30 | 154.50 | 142.80 | 154.14 | 154.14 | 9.47% | 11,219,700 |
| Sep 9, 2025 | 139.14 | 141.74 | 139.10 | 140.80 | 140.80 | 1.19% | 2,083,400 |
| Sep 8, 2025 | 138.71 | 141.15 | 138.14 | 139.14 | 139.14 | 0.70% | 2,573,149 |
| Sep 5, 2025 | 138.00 | 138.82 | 135.35 | 138.17 | 138.17 | 1.99% | 2,822,400 |
| Sep 4, 2025 | 131.14 | 136.12 | 130.26 | 135.48 | 135.48 | 3.09% | 3,274,910 |
| Sep 3, 2025 | 133.65 | 134.10 | 130.71 | 131.42 | 131.42 | -0.70% | 3,202,139 |
| Sep 2, 2025 | 133.62 | 134.89 | 130.41 | 132.34 | 132.34 | -4.32% | 5,833,700 |
| Aug 29, 2025 | 140.67 | 140.78 | 137.31 | 138.31 | 138.31 | -2.97% | 3,616,000 |
| Aug 28, 2025 | 140.60 | 143.80 | 139.76 | 142.55 | 142.55 | 1.34% | 2,882,933 |
| Aug 27, 2025 | 140.27 | 141.96 | 138.83 | 140.66 | 140.66 | 0.29% | 2,499,500 |
| Aug 26, 2025 | 138.34 | 141.41 | 137.85 | 140.26 | 140.26 | 1.80% | 2,515,400 |
| Aug 25, 2025 | 138.29 | 139.00 | 136.00 | 137.78 | 137.78 | -0.10% | 1,870,929 |
| Aug 22, 2025 | 133.00 | 140.35 | 132.68 | 137.92 | 137.92 | 3.48% | 4,041,500 |
| Aug 21, 2025 | 130.89 | 133.63 | 130.21 | 133.28 | 133.28 | 1.62% | 4,107,208 |
| Aug 20, 2025 | 132.70 | 133.13 | 127.03 | 131.16 | 131.16 | -2.13% | 5,838,744 |