Arm American Shares (ARM)
107.78
-4.69 (-4.17%)
At close: Mar 28, 2025, 3:59 PM
107.20
-0.54%
After-hours: Mar 28, 2025, 06:58 PM EDT
ARM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 111.50 | 113.18 | 106.73 | 107.80 | -4.67 | -4.15% | 4,585,969 |
| Mar 27, 2025 | 114.00 | 114.04 | 109.25 | 112.47 | -2.46 | -2.14% | 4,203,112 |
| Mar 26, 2025 | 123.00 | 123.45 | 114.17 | 114.93 | -9.35 | -7.52% | 4,898,639 |
| Mar 25, 2025 | 124.92 | 125.50 | 123.10 | 124.28 | -0.57 | -0.46% | 1,887,300 |
| Mar 24, 2025 | 122.06 | 126.27 | 122.00 | 124.85 | 5.78 | 4.85% | 4,314,334 |
| Mar 21, 2025 | 116.38 | 119.43 | 115.50 | 119.07 | 0.00 | 0.00% | 2,552,400 |
| Mar 20, 2025 | 116.82 | 120.44 | 115.81 | 119.07 | 1.16 | 0.98% | 2,335,200 |
| Mar 19, 2025 | 119.44 | 120.49 | 116.24 | 117.91 | -1.81 | -1.51% | 3,729,600 |
| Mar 18, 2025 | 120.56 | 120.65 | 116.36 | 119.72 | -1.65 | -1.36% | 3,138,800 |
| Mar 17, 2025 | 118.06 | 123.70 | 118.05 | 121.37 | 3.43 | 2.91% | 3,444,925 |
| Mar 14, 2025 | 115.79 | 118.62 | 115.21 | 117.94 | 5.89 | 5.26% | 4,573,900 |
| Mar 13, 2025 | 114.00 | 114.78 | 109.90 | 112.05 | -0.65 | -0.58% | 4,480,700 |
| Mar 12, 2025 | 116.00 | 117.98 | 112.00 | 112.70 | 1.21 | 1.09% | 5,291,214 |
| Mar 11, 2025 | 116.00 | 118.50 | 110.25 | 111.49 | -4.89 | -4.20% | 8,069,201 |
| Mar 10, 2025 | 120.50 | 121.80 | 114.38 | 116.38 | -9.17 | -7.30% | 7,267,413 |
| Mar 7, 2025 | 118.52 | 127.58 | 117.52 | 125.55 | 7.63 | 6.47% | 6,537,634 |
| Mar 6, 2025 | 120.70 | 123.40 | 117.75 | 117.92 | -6.86 | -5.50% | 5,014,600 |
| Mar 5, 2025 | 124.63 | 125.49 | 120.36 | 124.78 | 2.29 | 1.87% | 4,601,600 |
| Mar 4, 2025 | 121.91 | 125.91 | 117.89 | 122.49 | 1.39 | 1.15% | 8,075,722 |
| Mar 3, 2025 | 133.00 | 133.94 | 120.07 | 121.10 | -10.59 | -8.04% | 7,356,741 |
| Feb 28, 2025 | 129.30 | 133.98 | 127.43 | 131.69 | 1.35 | 1.04% | 4,253,846 |
| Feb 27, 2025 | 142.01 | 144.41 | 130.15 | 130.34 | -8.63 | -6.21% | 4,799,626 |
| Feb 26, 2025 | 139.43 | 141.57 | 137.91 | 138.97 | 2.27 | 1.66% | 3,263,200 |
| Feb 25, 2025 | 139.32 | 139.50 | 133.16 | 136.70 | -3.83 | -2.73% | 5,786,313 |
| Feb 24, 2025 | 145.06 | 145.61 | 138.05 | 140.53 | -4.31 | -2.98% | 3,829,700 |
| Feb 21, 2025 | 151.25 | 151.99 | 143.80 | 144.84 | -6.01 | -3.98% | 4,917,000 |
| Feb 20, 2025 | 153.20 | 154.05 | 147.53 | 150.85 | -3.51 | -2.27% | 3,866,000 |
| Feb 19, 2025 | 157.56 | 160.94 | 152.29 | 154.36 | -5.96 | -3.72% | 5,228,800 |
| Feb 18, 2025 | 160.50 | 161.15 | 155.65 | 160.32 | 0.78 | 0.49% | 4,809,710 |
| Feb 14, 2025 | 160.17 | 161.34 | 156.12 | 159.54 | -5.29 | -3.21% | 6,084,844 |
| Feb 13, 2025 | 154.97 | 168.39 | 153.80 | 164.83 | 9.42 | 6.06% | 11,433,801 |
| Feb 12, 2025 | 155.00 | 157.90 | 154.01 | 155.41 | -2.33 | -1.48% | 3,470,140 |
| Feb 11, 2025 | 160.07 | 163.11 | 157.29 | 157.74 | -3.10 | -1.93% | 3,108,636 |
| Feb 10, 2025 | 162.96 | 163.40 | 158.58 | 160.84 | -1.67 | -1.03% | 3,443,500 |
| Feb 7, 2025 | 166.50 | 170.74 | 160.87 | 162.51 | -4.96 | -2.96% | 5,915,100 |
| Feb 6, 2025 | 162.00 | 170.45 | 158.70 | 167.47 | -5.79 | -3.34% | 11,885,900 |
| Feb 5, 2025 | 162.94 | 173.95 | 162.50 | 173.26 | 11.06 | 6.82% | 13,412,829 |
| Feb 4, 2025 | 157.50 | 163.65 | 155.80 | 162.20 | 6.55 | 4.21% | 5,086,049 |
| Feb 3, 2025 | 153.55 | 159.36 | 152.00 | 155.65 | -3.90 | -2.44% | 4,104,706 |
| Jan 31, 2025 | 154.00 | 162.96 | 153.55 | 159.55 | 6.32 | 4.12% | 8,015,400 |
| Jan 30, 2025 | 150.30 | 154.88 | 149.50 | 153.23 | 5.63 | 3.81% | 4,531,900 |
| Jan 29, 2025 | 150.66 | 151.75 | 145.21 | 147.60 | -1.87 | -1.25% | 2,814,300 |
| Jan 28, 2025 | 148.00 | 150.50 | 145.96 | 149.47 | 3.51 | 2.40% | 5,572,300 |
| Jan 27, 2025 | 148.90 | 152.27 | 142.32 | 145.96 | -16.56 | -10.19% | 11,715,400 |
| Jan 24, 2025 | 166.50 | 168.73 | 162.45 | 162.52 | -4.04 | -2.43% | 6,532,400 |
| Jan 23, 2025 | 170.39 | 170.39 | 162.50 | 166.56 | -13.37 | -7.43% | 16,494,400 |
| Jan 22, 2025 | 160.37 | 182.88 | 159.95 | 179.93 | 24.73 | 15.93% | 27,244,400 |
| Jan 21, 2025 | 149.85 | 156.97 | 147.01 | 155.20 | 5.94 | 3.98% | 6,807,500 |
| Jan 17, 2025 | 149.20 | 151.60 | 147.77 | 149.26 | 1.74 | 1.18% | 4,217,349 |
| Jan 16, 2025 | 148.24 | 150.01 | 144.23 | 147.52 | 0.12 | 0.08% | 4,353,400 |