Arm American Shares (ARM)
NASDAQ: ARM
· Real-Time Price · USD
136.58
-4.48 (-3.18%)
At close: Aug 19, 2025, 11:39 AM
ARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 137.91 | 141.51 | 137.53 | 141.06 | 141.06 | 1.55% | 2,882,754 |
| Aug 15, 2025 | 140.55 | 141.78 | 137.77 | 138.91 | 138.91 | -1.17% | 3,434,478 |
| Aug 14, 2025 | 140.29 | 140.68 | 138.27 | 140.55 | 140.55 | -0.74% | 4,927,800 |
| Aug 13, 2025 | 143.45 | 145.20 | 141.39 | 141.60 | 141.60 | -0.55% | 3,335,800 |
| Aug 12, 2025 | 142.85 | 143.00 | 140.42 | 142.39 | 142.39 | 0.95% | 4,004,257 |
| Aug 11, 2025 | 139.52 | 146.43 | 139.25 | 141.05 | 141.05 | 1.84% | 5,673,400 |
| Aug 8, 2025 | 136.67 | 139.45 | 135.36 | 138.50 | 138.50 | 2.16% | 3,483,747 |
| Aug 7, 2025 | 137.77 | 139.68 | 134.61 | 135.57 | 135.57 | -0.40% | 4,269,209 |
| Aug 6, 2025 | 137.41 | 137.80 | 135.01 | 136.12 | 136.12 | -0.81% | 3,241,026 |
| Aug 5, 2025 | 140.50 | 140.88 | 135.21 | 137.23 | 137.23 | -2.01% | 4,384,607 |
| Aug 4, 2025 | 140.10 | 140.61 | 138.25 | 140.05 | 140.05 | 1.80% | 4,866,900 |
| Aug 1, 2025 | 138.00 | 140.06 | 135.25 | 137.58 | 137.58 | -2.69% | 7,673,400 |
| Jul 31, 2025 | 148.35 | 149.00 | 139.11 | 141.38 | 141.38 | -13.43% | 22,624,900 |
| Jul 30, 2025 | 162.32 | 165.25 | 161.36 | 163.32 | 163.32 | -0.09% | 4,885,300 |
| Jul 29, 2025 | 164.00 | 166.25 | 160.78 | 163.47 | 163.47 | -0.55% | 3,546,500 |
| Jul 28, 2025 | 165.02 | 166.88 | 162.04 | 164.37 | 164.37 | 0.74% | 4,027,941 |
| Jul 25, 2025 | 160.00 | 164.58 | 159.14 | 163.17 | 163.17 | 1.99% | 3,151,900 |
| Jul 24, 2025 | 160.00 | 161.75 | 157.90 | 159.99 | 159.99 | 0.45% | 2,228,400 |
| Jul 23, 2025 | 156.96 | 159.75 | 155.71 | 159.28 | 159.28 | 1.78% | 3,398,613 |
| Jul 22, 2025 | 161.00 | 162.13 | 153.24 | 156.50 | 156.50 | -3.35% | 5,167,949 |