Below is the stock price history for Arm Hldgs Plc Sponsored Adr ARMH. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Arm Hldgs Plc Sponsored Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Arm Hldgs Plc Sponsored Adr Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-22 | 23.23 | 23.28 | 22.87 | 22.98 | 371,734 |
| 2012-05-21 | 22.541 | 23.14 | 22.47 | 23.07 | 498,311 |
| 2012-05-18 | 22.39 | 22.45 | 21.96 | 22.10 | 675,117 |
| 2012-05-17 | 22.80 | 22.90 | 22.31 | 22.39 | 1,032,330 |
| 2012-05-16 | 23.47 | 23.47 | 22.97 | 23.01 | 407,812 |
| 2012-05-15 | 23.339 | 23.54 | 23.13 | 23.17 | 353,594 |
| 2012-05-14 | 23.78 | 23.84 | 23.37 | 23.38 | 360,239 |
| 2012-05-11 | 24.14 | 24.53 | 24.14 | 24.195 | 376,744 |
| 2012-05-10 | 24.79 | 24.79 | 24.31 | 24.375 | 854,095 |
| 2012-05-09 | 22.90 | 23.95 | 22.83 | 23.79 | 903,023 |
| 2012-05-08 | 24.09 | 24.145 | 22.97 | 23.37 | 1,346,630 |
| 2012-05-07 | 24.43 | 24.98 | 24.30 | 24.35 | 525,685 |
| 2012-05-04 | 24.90 | 24.95 | 24.41 | 24.45 | 321,069 |
| 2012-05-03 | 25.00 | 25.24 | 24.69 | 25.11 | 568,791 |
| 2012-05-02 | 24.90 | 25.29 | 24.75 | 25.23 | 395,969 |
| 2012-05-01 | 25.27 | 25.61 | 25.20 | 25.23 | 416,066 |
| 2012-04-30 | 25.75 | 25.79 | 25.16 | 25.32 | 339,723 |
| 2012-04-27 | 26.28 | 26.28 | 25.83 | 26.03 | 386,138 |
| 2012-04-26 | 25.60 | 25.87 | 25.59 | 25.70 | 342,187 |
| 2012-04-25 | 26.29 | 26.298 | 25.38 | 25.85 | 1,029,365 |
| 2012-04-24 | 26.18 | 26.22 | 25.05 | 25.155 | 1,155,529 |
| 2012-04-23 | 27.35 | 27.62 | 27.10 | 27.595 | 402,525 |
| 2012-04-20 | 28.541 | 28.541 | 27.80 | 27.85 | 384,163 |
| 2012-04-19 | 29.06 | 29.41 | 28.64 | 28.88 | 392,790 |
| 2012-04-18 | 28.84 | 29.25 | 28.76 | 29.005 | 449,627 |
| 2012-04-17 | 28.30 | 28.60 | 28.23 | 28.51 | 275,570 |
| 2012-04-16 | 28.60 | 28.60 | 27.85 | 27.88 | 431,774 |
| 2012-04-13 | 28.129 | 28.17 | 27.79 | 27.92 | 213,354 |
| 2012-04-12 | 28.07 | 28.29 | 27.90 | 28.17 | 369,690 |
| 2012-04-11 | 27.87 | 28.06 | 27.64 | 27.73 | 368,125 |
» More Arm Hldgs Plc Sponsored Adr Stock Price History
