ARM weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2023 | 8.29 |
| 2023 | -11.44 |
| 2023 | 4.69 |
| 2023 | 1.14 |
| 2023 | -6.52 |
| 2023 | -6.21 |
| 2023 | 3.96 |
| 2023 | 8.04 |
| 2023 | -3.17 |
| 2023 | 5.34 |
| 2023 | 15.41 |
| 2023 | 1.35 |
| 2023 | 5.21 |
| 2023 | 5.61 |
| 2023 | 3.33 |
| 2023 | 2.55 |
| 2024 | -8.78 |
| 2024 | 3.31 |
| 2024 |
In the last 52 weeks, ARM increased in 25 and decreased in 27. The average return for this period was +0.15%, while the median return was -0.47%. Maximum gain was +28.51% on 2025-04-11 and maximum loss was -16.63% on 2025-08-01.
Total : 52 Weeks
In the last 52 weeks, ARM increased in 25 and decreased in 27. The average return for this period was +0.15%, while the median return was -0.47%. Maximum gain was +28.51% on 2025-04-11 and maximum loss was -16.63% on 2025-08-01.
In the last 52 weeks, ARM increased in 25 and decreased in 27. The average return for this period was +0.15%, while the median return was -0.47%. Maximum gain was +28.51% on 2025-04-11 and maximum loss was -16.63% on 2025-08-01.
| 2025-12-26 | 117.2 | 110.3 | -5.9% |
| 2025-12-19 | 126.4 | 114.0 | -9.8% |
| 2025-12-12 | 143.0 | 130.9 | -8.5% |
| 2025-12-05 | 133.4 | 141.3 | +5.9% |
| 2025-11-28 | 132.8 | 135.6 | +2.1% |
| 2025-11-21 | 139.6 | 131.6 | -5.7% |
| 2025-11-14 | 158.5 | 139.8 | -11.8% |
| 2025-11-07 | 171.3 | 152.4 | -11.0% |
| 2025-10-31 | 174.5 | 169.8 | -2.7% |
| 2025-10-24 | 167.5 | 170.7 | +1.9% |
| 2025-10-17 | 160.8 | 165.6 | +3.0% |
| 2025-10-10 | 155.6 | 154.8 | -0.5% |
| 2025-10-03 | 141.2 | 152.6 | +8.1% |
| 2025-09-26 | 142.2 | 139.6 | -1.8% |
| 2025-09-19 | 151.3 | 142.9 | -5.5% |
| 2025-09-12 | 138.7 | 150.6 | +8.6% |
| 2025-09-05 | 133.6 | 138.2 | +3.4% |
| 2025-08-29 | 138.3 | 138.3 | +0.0% |
| 2025-08-22 | 137.9 | 137.9 | +0.0% |
| 2025-08-15 | 139.5 | 138.9 | -0.4% |
| 2025-08-08 | 140.1 | 138.5 | -1.1% |
| 2025-08-01 | 165.0 | 137.6 | -16.6% |
| 2025-07-25 | 159.2 | 163.2 | +2.5% |
| 2025-07-18 | 145.9 | 156.7 | +7.4% |
| 2025-07-11 | 154.0 | 145.9 | -5.2% |
| 2025-07-03 | 167.0 | 155.1 | -7.1% |
| 2025-06-27 | 143.0 | 165.5 | +15.7% |
| 2025-06-20 | 137.3 | 145.0 | +5.7% |
| 2025-06-13 | 135.0 | 135.6 | +0.4% |
| 2025-06-06 | 124.8 | 133.1 | +6.7% |
| 12.26 |
| 2024 | -9.43 |
| 2024 | -1.39 |
| 2024 | 60.04 |
| 2024 | 6.81 |
| 2024 | 7.72 |
| 2024 | 1.88 |
| 2024 | -9.57 |
| 2024 | 0.29 |
| 2024 | 4.67 |
| 2024 | -8.87 |
| 2024 | -1.22 |
| 2024 | 1.21 |
| 2024 | -30.91 |
| 2024 | 13.35 |
| 2024 | -0.49 |
| 2024 | 4.84 |
| 2024 | -3.2 |
| 2024 | 3.28 |
| 2024 | 4.38 |
| 2024 | 9.26 |
| 2024 | 17.14 |
| 2024 | 0.08 |
| 2024 | 4.3 |
| 2024 | 10.87 |
| 2024 | 0.08 |
| 2024 | -10.27 |
| 2024 | -9.95 |
| 2024 | -22.5 |
| 2024 | 18.78 |
| 2024 | 10.74 |
| 2024 | 3.84 |
| 2024 | -1.21 |
| 2024 | -9.69 |
| 2024 | 20.16 |
| 2024 | -2.87 |
| 2024 | 4.02 |
| 2024 | -0.29 |
| 2024 | 8.59 |
| 2024 | -0.05 |
| 2024 | -5.55 |
| 2024 | -2.43 |
| 2024 | 5.34 |
| 2024 | -11.8 |
| 2024 | 6.66 |
| 2024 | -3.16 |
| 2024 | 4.99 |
| 2024 | 8.39 |
| 2024 | -13.63 |
| 2024 | -0.53 |
| 2025 | 11.39 |
| 2025 | -1.61 |
| 2025 | 8.95 |
| 2025 | 8.46 |
| 2025 | 7.15 |
| 2025 | 5.84 |
| 2025 | -2.1 |
| 2025 | -9.76 |
| 2025 | -9.21 |
| 2025 | -5.6 |
| 2025 | -2.12 |
| 2025 | 0.86 |
| 2025 | -11.68 |
| 2025 | -15.66 |
| 2025 | 28.51 |
| 2025 | -6.91 |
| 2025 | 13.58 |
| 2025 | 9.54 |
| 2025 | -4.37 |
| 2025 | 11.77 |
| 2025 | -2.43 |
| 2025 | -4.24 |
| 2025 | 6.66 |
| 2025 | 0.41 |
| 2025 | 5.68 |
| 2025 | 15.71 |
| 2025 | -7.11 |
| 2025 | -5.23 |
| 2025 | 7.4 |
| 2025 | 2.53 |
| 2025 | -16.63 |
| 2025 | -1.14 |
| 2025 | -0.44 |
| 2025 | 0.01 |
| 2025 | 0.01 |
| 2025 | 3.41 |
| 2025 | 8.6 |
| 2025 | -5.51 |
| 2025 | -1.78 |
| 2025 | 8.09 |
| 2025 | -0.51 |
| 2025 | 2.99 |
| 2025 | 1.9 |
| 2025 | -2.68 |
| 2025 | -11.04 |
| 2025 | -11.81 |
| 2025 | -5.73 |
| 2025 | 2.06 |
| 2025 | 5.91 |
| 2025 | -8.47 |
| 2025 | -9.77 |
| 2025 | -5.89 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 310.28 | 310.4 | 293.5 | 298.99 | — |
| 2026-07-10 | 323 | 328.06 | 317.88 | 323.39 | — |
| 2026-07-09 | 318.66 | 339.44 | 311.15 | 327.87 | — |
| 2026-07-08 | 297.52 | 311.36 | 290.45 | 300.24 | — |
| 2026-07-07 | 305.93 | 314.9 | 293.99 | 300.43 | — |
| 2026-07-06 | 324.26 | 338.24 | 321.5 | 322.24 | — |
| 2026-07-02 | 337.24 | 358.49 | 309.74 | 315.28 | — |
| 2026-07-01 | 341.24 | 346.67 | 332 | 337.47 | — |
| 2026-06-30 | 349.39 | 361.95 | 342.07 | 354.57 | — |
| 2026-06-29 | 336.25 | 346.15 | 303.67 | 343.58 | — |
| 2026-06-26 | 335.25 | 339.9 | 326.8 | 334.27 | — |
| 2026-06-25 | 379.77 | 379.77 | 339.52 | 347.71 | — |
| 2026-06-24 | 373.64 | 374.56 | 344.21 | 359.08 | — |
| 2026-06-23 | 368.93 | 389.8 | 362.9 | 366.39 | — |
| 2026-06-22 | 440.03 | 444.95 | 401.95 | 407.72 | — |
| 2026-06-18 | 440.24 | 452.61 | 423.62 | 439.46 | — |
| 2026-06-17 | 411.9 | 444.8 | 400.14 | 418.88 | — |
| 2026-06-16 | 399.62 | 428.6 | 395.88 | 396.34 | — |
| 2026-06-15 | 389.84 | 416.17 | 369.25 | 412.55 | — |
| 2026-06-12 | 353.54 | 385.73 | 350.04 | 380.81 | — |
| 2026-06-11 | 314.42 | 344.59 | 310.18 | 342.23 | — |
| 2026-06-10 | 314.13 | 332.09 | 304.11 | 307.43 | — |
| 2026-06-09 | 362.21 | 362.49 | 298.38 | 324.86 | — |
| 2026-06-05 | 369.87 | 373.74 | 337.55 | 342.93 | — |
| 2026-06-04 | 380.58 | 397.45 | 367.52 | 393.44 | — |
| 2026-06-03 | 407.54 | 417.5 | 373.89 | 411.83 | — |
| 2026-06-02 | 401.13 | 427.99 | 387.9 | 402.71 | — |
| 2026-06-01 | 389.95 | 421.69 | 381.25 | 408.85 | — |
| 2026-05-29 | 339.25 | 356.45 | 337 | 353.29 | — |
| 2026-05-28 | 310.33 | 349.42 | 308.62 | 335.27 | — |
| 2026-05-27 | 320.54 | 323.68 | 300.88 | 302.71 | — |
| 2026-05-22 | 290.08 | 315 | 288.21 | 306.51 | — |
| 2026-05-21 | 266.89 | 298.7 | 266 | 298.23 | — |
| 2026-05-20 | 226.54 | 259.44 | 226.09 | 256.73 | — |
| 2026-05-19 | 209.36 | 226.95 | 206.38 | 223.15 | — |
| 2026-05-18 | 209.6 | 215.5 | 203 | 215.12 | — |
| 2026-05-15 | 214.76 | 216.7 | 208.5 | 209.16 | — |
| 2026-05-14 | 217.21 | 228.68 | 213.3 | 228.5 | — |
| 2026-05-13 | 212 | 222.47 | 207.87 | 221.21 | — |
| 2026-05-12 | 204.31 | 216.5 | 200.89 | 207.92 | — |
| 2026-05-11 | 206.54 | 215.5 | 206.08 | 212.65 | — |
| 2026-05-08 | 216.95 | 222 | 211 | 213.27 | — |
| 2026-05-07 | 222.65 | 232.23 | 210.23 | 213.31 | — |
| 2026-05-06 | 231.93 | 239.5 | 220.1 | 237.3 | — |
| 2026-05-05 | 210 | 214.33 | 204.32 | 208.84 | — |
| 2026-05-04 | 212.5 | 215.45 | 198.35 | 203.26 | — |
| 2026-05-01 | 208 | 216.32 | 207.16 | 211.18 | — |
| 2026-04-30 | 204 | 215.2 | 200.04 | 210.32 | — |
| 2026-04-29 | 202.71 | 203.5 | 193.91 | 201.69 | — |
| 2026-04-28 | 197.32 | 204.67 | 195 | 198.65 | — |
| 2026-04-27 | 224.49 | 227.29 | 210 | 215.88 | — |
| 2026-04-24 | 221.49 | 237.68 | 218.46 | 234.81 | — |
| 2026-04-23 | 194.16 | 210.8 | 192.18 | 204.61 | — |
| 2026-04-22 | 180 | 196.66 | 178.48 | 196.57 | — |
| 2026-04-21 | 174.99 | 179.4 | 173.3 | 175.49 | — |
| 2026-04-20 | 167.41 | 175.32 | 164.11 | 175.1 | — |
| 2026-04-17 | 166.5 | 168.35 | 162.73 | 166.73 | — |
| 2026-04-16 | 159.99 | 166.09 | 156.85 | 162.33 | — |
| 2026-04-15 | 161.22 | 161.74 | 156.21 | 159.34 | — |
| 2026-04-14 | 161.03 | 163.5 | 157.6 | 161.22 | — |
| 2026-04-13 | 147.84 | 157.77 | 147.5 | 157.58 | — |
| 2026-04-10 | 152.41 | 159.29 | 147.96 | 148.93 | — |
| 2026-04-09 | 148.23 | 150.4 | 145.27 | 149.79 | — |
| 2026-04-08 | 152.16 | 153.42 | 145 | 148.91 | — |
| 2026-04-07 | 143.82 | 145.5 | 137.58 | 143.86 | — |
| 2026-04-06 | 152.22 | 153.36 | 146.1 | 148.77 | — |
| 2026-04-02 | 149 | 152.07 | 145.87 | 149.11 | — |
| 2026-04-01 | 154.39 | 158.37 | 152.3 | 155.07 | — |
| 2026-03-31 | 139.9 | 151.59 | 139.9 | 151.28 | — |
| 2026-03-30 | 143.75 | 145.68 | 136 | 136.96 | — |
| 2026-03-27 | 151.53 | 152.75 | 142.21 | 144.13 | — |
| 2026-03-26 | 157.35 | 163.53 | 154.35 | 154.8 | — |
| 2026-03-25 | 148.26 | 164.35 | 148.25 | 157.07 | — |
| 2026-03-24 | 136 | 140.58 | 133.01 | 134.96 | — |
| 2026-03-23 | 133.5 | 138.85 | 133.12 | 136.89 | — |
| 2026-03-20 | 137 | 139.94 | 131.42 | 132.35 | — |
| 2026-03-19 | 125 | 130.73 | 124.5 | 129.82 | — |
| 2026-03-18 | 128 | 130.88 | 127.21 | 128.36 | — |
| 2026-03-17 | 125.02 | 128.8 | 124.8 | 127.31 | — |
| 2026-03-16 | 119.24 | 123.44 | 118.38 | 121.7 | — |
| 2026-03-13 | 115.8 | 118.06 | 115.05 | 115.75 | — |
| 2026-03-12 | 118.22 | 119.25 | 114.46 | 115.12 | — |
| 2026-03-11 | 120.83 | 123.2 | 119.33 | 120.1 | — |
| 2026-03-10 | 117 | 123.61 | 116.99 | 120.55 | — |
| 2026-03-09 | 112.55 | 118.14 | 111.26 | 117.63 | — |
| 2026-03-06 | 118.12 | 119.27 | 113.51 | 114.38 | — |
| 2026-03-05 | 122.85 | 124.35 | 118.77 | 120.62 | — |
| 2026-03-04 | 122.7 | 127.4 | 121.74 | 124.11 | — |
| 2026-03-03 | 119.28 | 122.15 | 116.39 | 121.72 | — |
| 2026-03-02 | 123.32 | 125.84 | 121.64 | 124.37 | — |
| 2026-02-27 | 126.14 | 128.89 | 126.01 | 127.45 | — |
| 2026-02-26 | 131.94 | 134.25 | 126.66 | 129.26 | — |
| 2026-02-25 | 128.35 | 133.28 | 128.35 | 131.74 | — |
| 2026-02-25 | 128.35 | 133.28 | 128.35 | 131.74 | — |
| 2026-02-25 | 128.35 | 133.28 | 128.35 | 131.74 | — |
| 2026-02-24 | 124.6 | 131.39 | 124 | 128.14 | — |
| 2026-02-23 | 123.71 | 126.71 | 121.91 | 123.78 | — |
| 2026-02-20 | 125.21 | 130 | 124.96 | 125.58 | — |
| 2026-02-19 | 125.86 | 126.99 | 122.65 | 126.93 | — |
| 2026-02-18 | 128.6 | 130.4 | 126 | 127.24 | — |
| 2026-02-17 | 124.5 | 127 | 120.58 | 126.89 | — |
| 2026-02-13 | 120.12 | 127.42 | 119.7 | 125.28 | — |
| 2026-02-12 | 125.28 | 128.24 | 120.82 | 122.19 | — |
| 2026-02-11 | 127.51 | 129.54 | 125.16 | 125.28 | — |
| 2026-02-10 | 124.37 | 130.9 | 124.25 | 125.95 | — |
| 2026-02-09 | 120.25 | 125.25 | 118.25 | 124.61 | — |
| 2026-02-06 | 112.71 | 124.31 | 112.53 | 123.7 | — |
| 2026-02-05 | 104.48 | 115.1 | 100.02 | 110.88 | — |
| 2026-02-04 | 105 | 108.18 | 103 | 104.9 | — |
| 2026-02-03 | 108 | 109.36 | 101.57 | 104.55 | — |
| 2026-02-02 | 104.58 | 108.12 | 104.01 | 106.93 | — |
| 2026-01-30 | 107.09 | 108 | 105.03 | 105.36 | — |
| 2026-01-29 | 110.06 | 110.4 | 104.11 | 108.43 | — |
| 2026-01-28 | 115 | 115.78 | 109.06 | 109.96 | — |
| 2026-01-27 | 116.15 | 117.39 | 114.24 | 114.88 | — |
| 2026-01-26 | 116.35 | 116.44 | 114.06 | 114.73 | — |
| 2026-01-23 | 120.88 | 121.85 | 114.58 | 116.07 | — |
| 2026-01-22 | 120.71 | 123.5 | 118.65 | 119.2 | — |
| 2026-01-21 | 111.07 | 117.28 | 111.07 | 113.92 | — |
| 2026-01-20 | 104.86 | 110.74 | 104.41 | 107.17 | — |