Arm American Shares (ARM) Historical Stock Price Data | Complete Trading History - Stocknear

Arm American Shares

NASDAQ: ARM · Real-Time Price · USD
152.64
0.49 (0.33%)
At close: Oct 03, 2025, 3:59 PM
152.27
-0.24%
After-hours: Oct 03, 2025, 07:50 PM EDT

ARM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 152.88 154.55 150.66 152.64 152.64 0.32% 2,524,799
Oct 2, 2025 150.85 152.50 149.41 152.15 152.15 1.18% 3,573,100
Oct 1, 2025 142.41 151.25 142.36 150.38 150.38 6.28% 7,886,800
Sep 30, 2025 139.90 141.68 138.49 141.49 141.49 1.21% 2,550,745
Sep 29, 2025 141.22 142.30 139.34 139.80 139.80 0.13% 2,988,900
Sep 26, 2025 141.00 141.08 137.62 139.62 139.62 -0.73% 3,757,100
Sep 25, 2025 141.50 142.80 138.00 140.65 140.65 -2.53% 4,312,200
Sep 24, 2025 142.15 146.00 141.31 144.30 144.30 2.35% 4,545,711
Sep 23, 2025 145.41 146.16 140.28 140.99 140.99 -2.42% 4,823,904
Sep 22, 2025 142.15 145.55 141.35 144.48 144.48 1.10% 4,705,820
Sep 19, 2025 145.81 145.81 142.38 142.91 142.91 -2.48% 8,770,200
Sep 18, 2025 147.21 149.24 142.00 146.54 146.54 -4.45% 12,215,000
Sep 17, 2025 153.00 154.66 150.10 153.37 153.37 -0.31% 2,500,041
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
Page 1 of 26