Arm Holdings PLC (ARM) stock
ARMNasdaqSemiconductors & Related DevicesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 20-F on May 26, 2026Score 13/30
$205.97−22.80 (-9.97%)
Close on Oct 30, 2026Market cap $219.16BP/E 212.3Yield –
Price history
Arm share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$205.97
-9.97% on the day
52-week range
$100.02 – $452.70
-54.5% from the high
Change over 52 weeks
+24.5%
From $165.45 on Oct 30, 2025
Average volume
5.37M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $206.75 | $209.00 | $198.77 | $205.97 | -9.97% | 10,567,830 |
| Oct 29, 2026 | $227.12 | $231.99 | $224.55 | $228.77 | -3.02% | 4,662,549 |
| Oct 28, 2026 | $231.00 | $237.88 | $228.10 | $235.90 | +4.10% | 3,967,684 |
| Oct 27, 2026 | $223.98 | $227.83 | $222.00 | $226.60 | +1.46% | 3,751,645 |
| Oct 26, 2026 | $211.58 | $225.67 | $210.82 | $223.35 | +6.19% | 4,691,096 |
| Oct 23, 2026 | $210.67 | $215.05 | $208.50 | $210.33 | +0.11% | 2,439,059 |
| Oct 22, 2026 | $217.13 | $217.97 | $208.30 | $210.10 | -7.28% | 5,747,454 |
| Oct 21, 2026 | $225.02 | $228.95 | $219.50 | $226.59 | +2.50% | 3,282,149 |
| Oct 20, 2026 | $224.66 | $227.19 | $217.26 | $221.06 | -3.07% | 5,230,258 |
| Oct 19, 2026 | $236.59 | $236.59 | $227.16 | $228.05 | +0.11% | 4,114,340 |
| Oct 16, 2026 | $239.10 | $239.42 | $226.65 | $227.80 | -6.94% | 4,789,652 |
| Oct 15, 2026 | $228.87 | $245.87 | $226.54 | $244.79 | +2.85% | 6,594,215 |
| Oct 14, 2026 | $248.00 | $250.20 | $237.52 | $238.01 | -6.81% | 6,641,670 |
| Oct 13, 2026 | $245.32 | $260.15 | $243.60 | $255.39 | +0.06% | 6,783,521 |
| Oct 12, 2026 | $260.30 | $263.24 | $253.34 | $255.24 | -4.15% | 3,596,867 |
| Oct 9, 2026 | $280.00 | $281.50 | $265.60 | $266.28 | -3.27% | 4,271,976 |
| Oct 8, 2026 | $286.73 | $286.73 | $270.26 | $275.29 | -6.48% | 6,197,427 |
| Oct 7, 2026 | $291.11 | $300.60 | $290.50 | $294.37 | -2.71% | 3,424,629 |
| Oct 6, 2026 | $307.59 | $308.50 | $301.07 | $302.56 | -0.11% | 3,400,568 |
| Oct 5, 2026 | $308.03 | $311.00 | $299.80 | $302.90 | -1.49% | 2,905,121 |
| Oct 2, 2026 | $306.78 | $318.36 | $303.12 | $307.49 | +5.18% | 5,902,359 |
| Oct 1, 2026 | $294.18 | $297.14 | $287.50 | $292.34 | +0.93% | 3,278,976 |
| Sep 30, 2026 | $294.00 | $295.99 | $283.50 | $289.66 | -1.37% | 4,165,977 |
| Sep 29, 2026 | $291.01 | $301.00 | $287.06 | $293.67 | +3.65% | 6,024,214 |
| Sep 28, 2026 | $305.83 | $307.17 | $279.20 | $283.33 | -8.70% | 9,103,966 |
| Sep 25, 2026 | $318.50 | $325.48 | $310.08 | $310.32 | +1.30% | 7,003,798 |
| Sep 24, 2026 | $319.23 | $326.00 | $303.65 | $306.34 | -7.88% | 9,559,476 |
| Sep 23, 2026 | $331.78 | $336.98 | $324.56 | $332.56 | -0.19% | 6,982,294 |
| Sep 22, 2026 | $319.41 | $334.66 | $318.69 | $333.20 | +3.19% | 7,409,797 |
| Sep 21, 2026 | $294.36 | $324.16 | $293.08 | $322.90 | +17.16% | 13,009,920 |
| Sep 18, 2026 | $269.27 | $275.78 | $261.66 | $275.61 | +4.04% | 6,963,141 |
| Sep 17, 2026 | $262.00 | $267.00 | $256.00 | $264.90 | +8.57% | 6,113,675 |
| Sep 16, 2026 | $246.87 | $252.80 | $240.45 | $243.98 | +0.89% | 2,759,424 |
| Sep 15, 2026 | $241.63 | $253.16 | $240.68 | $241.83 | +1.18% | 3,769,666 |
| Sep 14, 2026 | $242.38 | $249.25 | $238.03 | $239.01 | -9.74% | 6,490,510 |
| Sep 11, 2026 | $257.70 | $267.77 | $253.06 | $264.79 | +4.17% | 4,271,222 |
| Sep 10, 2026 | $253.00 | $257.92 | $251.29 | $254.18 | -3.80% | 3,724,012 |
| Sep 9, 2026 | $262.28 | $274.80 | $261.49 | $264.23 | +1.03% | 3,320,210 |
| Sep 8, 2026 | $261.50 | $267.97 | $254.64 | $261.53 | +3.74% | 5,108,549 |
| Sep 4, 2026 | $248.59 | $255.69 | $247.51 | $252.09 | +3.92% | 4,132,412 |
| Sep 3, 2026 | $231.09 | $244.07 | $225.46 | $242.59 | +3.29% | 3,994,254 |
| Sep 2, 2026 | $233.38 | $236.44 | $229.39 | $234.86 | +0.02% | 2,433,874 |
| Sep 1, 2026 | $233.92 | $235.98 | $229.30 | $234.82 | -2.93% | 2,959,817 |
| Aug 31, 2026 | $238.81 | $243.70 | $238.09 | $241.91 | +1.20% | 2,153,821 |
| Aug 28, 2026 | $251.10 | $251.69 | $238.66 | $239.05 | -6.33% | 3,884,571 |
| Aug 27, 2026 | $255.46 | $267.69 | $249.47 | $255.21 | +1.65% | 4,879,951 |
| Aug 26, 2026 | $240.29 | $253.00 | $238.50 | $251.06 | +3.93% | 4,092,213 |
| Aug 25, 2026 | $244.81 | $247.99 | $240.34 | $241.56 | +1.16% | 3,495,375 |
| Aug 24, 2026 | $236.34 | $240.25 | $233.29 | $238.78 | -1.87% | 3,315,550 |
| Aug 21, 2026 | $253.46 | $255.93 | $242.50 | $243.32 | -2.95% | 3,693,794 |
| Aug 20, 2026 | $246.40 | $251.23 | $242.28 | $250.72 | +0.55% | 2,812,437 |
| Aug 19, 2026 | $257.00 | $268.00 | $241.50 | $249.34 | -1.57% | 4,330,473 |
| Aug 18, 2026 | $257.00 | $258.50 | $247.60 | $253.32 | -6.67% | 6,370,318 |
| Aug 17, 2026 | $285.00 | $287.15 | $271.28 | $271.43 | -2.87% | 3,713,760 |
| Aug 14, 2026 | $278.23 | $281.67 | $274.46 | $279.44 | +0.28% | 2,102,020 |
| Aug 13, 2026 | $266.99 | $290.21 | $266.24 | $278.65 | +2.49% | 4,798,359 |
| Aug 12, 2026 | $279.96 | $280.16 | $266.59 | $271.87 | +1.09% | 3,368,878 |
| Aug 11, 2026 | $273.10 | $273.39 | $265.37 | $268.93 | +0.40% | 3,176,902 |
| Aug 10, 2026 | $281.26 | $282.80 | $267.31 | $267.85 | -5.21% | 3,182,772 |
| Aug 7, 2026 | $298.97 | $299.29 | $275.00 | $282.57 | -1.43% | 3,831,181 |
| Aug 6, 2026 | $267.03 | $295.57 | $266.88 | $286.68 | +4.41% | 4,375,134 |
| Aug 5, 2026 | $274.56 | $281.59 | $268.62 | $274.58 | -2.13% | 4,439,264 |
| Aug 4, 2026 | $253.40 | $283.27 | $251.10 | $280.56 | +17.36% | 9,892,211 |
| Aug 3, 2026 | $230.01 | $241.90 | $219.39 | $239.06 | -0.26% | 6,049,205 |
| Jul 31, 2026 | $258.95 | $261.91 | $239.26 | $239.69 | -0.77% | 7,229,197 |
| Jul 30, 2026 | $258.00 | $268.48 | $232.67 | $241.54 | +7.40% | 12,805,880 |
| Jul 29, 2026 | $241.50 | $243.25 | $222.56 | $224.89 | -8.11% | 9,419,109 |
| Jul 28, 2026 | $252.99 | $253.61 | $240.38 | $244.74 | -8.11% | 5,851,970 |
| Jul 27, 2026 | $263.48 | $268.20 | $251.61 | $266.33 | +2.43% | 5,047,225 |
| Jul 24, 2026 | $282.77 | $288.99 | $258.43 | $260.01 | -8.14% | 4,884,783 |
| Jul 23, 2026 | $275.47 | $284.00 | $274.77 | $283.04 | -0.13% | 3,603,172 |
| Jul 22, 2026 | $280.48 | $288.44 | $279.50 | $283.40 | -2.18% | 2,601,680 |
| Jul 21, 2026 | $285.47 | $294.00 | $274.50 | $289.73 | +7.46% | 5,135,828 |
| Jul 20, 2026 | $272.00 | $277.40 | $268.06 | $269.61 | +0.91% | 3,374,011 |
| Jul 17, 2026 | $249.87 | $272.88 | $243.12 | $267.19 | +1.98% | 8,239,046 |
| Jul 16, 2026 | $268.54 | $268.66 | $252.61 | $262.01 | -5.41% | 9,788,000 |
| Jul 15, 2026 | $281.09 | $288.50 | $265.20 | $277.01 | -1.48% | 5,708,949 |
| Jul 14, 2026 | $310.04 | $310.50 | $276.26 | $281.17 | -5.96% | 8,484,344 |
| Jul 13, 2026 | $311.43 | $311.43 | $293.50 | $298.99 | -7.55% | 5,301,095 |
| Jul 10, 2026 | $322.70 | $328.28 | $317.88 | $323.39 | -1.37% | 2,770,934 |
| Jul 9, 2026 | $318.32 | $339.44 | $311.15 | $327.87 | +9.20% | 7,096,457 |
| Jul 8, 2026 | $297.54 | $311.37 | $290.45 | $300.24 | -0.06% | 6,128,683 |
| Jul 7, 2026 | $305.93 | $314.90 | $293.99 | $300.43 | -6.77% | 7,269,594 |
| Jul 6, 2026 | $324.27 | $338.24 | $321.50 | $322.24 | +2.21% | 5,297,276 |
| Jul 2, 2026 | $337.24 | $358.49 | $309.74 | $315.28 | -6.58% | 7,575,956 |
| Jul 1, 2026 | $341.25 | $346.67 | $332.00 | $337.47 | -4.82% | 5,064,650 |
| Jun 30, 2026 | $349.77 | $361.95 | $342.07 | $354.57 | +3.20% | 6,267,926 |
| Jun 29, 2026 | $336.25 | $346.15 | $303.67 | $343.58 | +2.79% | 8,387,980 |
| Jun 26, 2026 | $335.07 | $339.90 | $326.80 | $334.27 | -3.87% | 7,718,158 |
| Jun 25, 2026 | $379.77 | $379.97 | $339.52 | $347.71 | -3.17% | 8,379,914 |
| Jun 24, 2026 | $373.33 | $374.56 | $344.12 | $359.08 | -2.00% | 8,663,875 |
| Jun 23, 2026 | $370.00 | $389.80 | $362.90 | $366.39 | -10.14% | 11,079,210 |
| Jun 22, 2026 | $440.03 | $444.95 | $401.95 | $407.72 | -7.22% | 9,416,929 |
| Jun 18, 2026 | $440.25 | $452.70 | $423.62 | $439.46 | +4.91% | 34,221,910 |
| Jun 17, 2026 | $411.98 | $444.80 | $400.14 | $418.88 | +5.69% | 11,692,490 |
| Jun 16, 2026 | $401.00 | $428.60 | $395.88 | $396.34 | -3.93% | 12,401,970 |
| Jun 15, 2026 | $390.50 | $416.17 | $369.25 | $412.55 | +8.33% | 14,035,460 |
| Jun 12, 2026 | $353.12 | $385.80 | $350.04 | $380.81 | +11.27% | 16,531,860 |
| Jun 11, 2026 | $314.42 | $344.68 | $310.18 | $342.23 | +11.32% | 8,844,726 |
| Jun 10, 2026 | $314.47 | $332.10 | $304.11 | $307.43 | -5.37% | 8,044,599 |
| Jun 9, 2026 | $362.26 | $362.58 | $298.38 | $324.86 | -6.22% | 13,397,490 |
| Jun 8, 2026 | $354.00 | $364.35 | $339.01 | $346.39 | +1.01% | 9,055,894 |
| Jun 5, 2026 | $369.75 | $373.74 | $337.55 | $342.93 | -12.84% | 14,885,090 |
| Jun 4, 2026 | $380.41 | $397.45 | $367.52 | $393.44 | -4.47% | 10,915,940 |
| Jun 3, 2026 | $407.54 | $417.50 | $373.89 | $411.83 | +2.26% | 11,938,800 |
| Jun 2, 2026 | $401.13 | $427.99 | $387.90 | $402.71 | -1.50% | 15,453,380 |
| Jun 1, 2026 | $389.95 | $421.69 | $381.25 | $408.85 | +15.73% | 20,741,520 |
| May 29, 2026 | $339.25 | $356.45 | $337.00 | $353.29 | +5.37% | 10,448,330 |
| May 28, 2026 | $309.98 | $349.42 | $308.62 | $335.27 | +10.76% | 14,386,090 |
| May 27, 2026 | $320.54 | $323.77 | $300.88 | $302.71 | -5.76% | 9,356,318 |
| May 26, 2026 | $315.71 | $325.00 | $300.00 | $321.22 | +4.80% | 10,899,810 |
| May 22, 2026 | $290.08 | $315.00 | $288.21 | $306.51 | +2.78% | 13,961,820 |
| May 21, 2026 | $266.90 | $298.70 | $266.00 | $298.23 | +16.16% | 21,796,620 |
| May 20, 2026 | $226.54 | $259.44 | $226.09 | $256.73 | +15.05% | 18,297,550 |
| May 19, 2026 | $209.75 | $226.95 | $206.38 | $223.15 | +3.73% | 11,226,390 |
| May 18, 2026 | $209.81 | $215.50 | $203.00 | $215.12 | +2.85% | 8,614,499 |
| May 15, 2026 | $214.79 | $216.70 | $208.50 | $209.16 | -8.46% | 10,191,180 |
| May 14, 2026 | $217.84 | $228.68 | $213.23 | $228.50 | +3.30% | 8,456,947 |
| May 13, 2026 | $212.00 | $222.47 | $207.87 | $221.21 | +6.39% | 8,699,995 |
| May 12, 2026 | $204.77 | $216.50 | $200.89 | $207.92 | -2.22% | 7,839,578 |
| May 11, 2026 | $206.54 | $215.50 | $206.08 | $212.65 | -0.29% | 10,549,520 |
| May 8, 2026 | $216.96 | $222.00 | $211.00 | $213.27 | -0.02% | 11,610,260 |
| May 7, 2026 | $222.40 | $232.23 | $210.23 | $213.31 | -10.11% | 22,382,780 |
| May 6, 2026 | $232.00 | $239.50 | $220.10 | $237.30 | +13.63% | 26,272,940 |
| May 5, 2026 | $210.10 | $214.39 | $204.32 | $208.84 | +2.75% | 7,968,859 |
| May 4, 2026 | $212.50 | $215.45 | $198.35 | $203.26 | -3.75% | 6,725,188 |
| May 1, 2026 | $208.15 | $216.35 | $207.16 | $211.18 | +0.41% | 4,970,251 |
| Apr 30, 2026 | $204.00 | $215.20 | $200.04 | $210.32 | +4.28% | 7,730,811 |
| Apr 29, 2026 | $202.60 | $203.50 | $193.91 | $201.69 | +1.53% | 6,215,549 |
| Apr 28, 2026 | $197.32 | $204.67 | $195.00 | $198.65 | -7.98% | 13,367,890 |
| Apr 27, 2026 | $224.49 | $227.30 | $210.00 | $215.88 | -8.06% | 13,922,770 |
| Apr 24, 2026 | $221.96 | $237.68 | $218.38 | $234.81 | +14.76% | 20,481,730 |
| Apr 23, 2026 | $194.42 | $210.80 | $192.18 | $204.61 | +4.09% | 16,854,090 |
| Apr 22, 2026 | $180.00 | $196.66 | $178.48 | $196.57 | +12.01% | 13,932,310 |
| Apr 21, 2026 | $175.37 | $179.40 | $173.30 | $175.49 | +0.22% | 6,479,929 |
| Apr 20, 2026 | $167.42 | $175.32 | $164.10 | $175.10 | +5.02% | 8,563,957 |
| Apr 17, 2026 | $167.34 | $168.35 | $162.73 | $166.73 | +2.71% | 5,092,592 |
| Apr 16, 2026 | $159.99 | $166.09 | $156.85 | $162.33 | +1.88% | 5,748,002 |
| Apr 15, 2026 | $161.22 | $161.74 | $156.21 | $159.34 | -1.17% | 3,650,295 |
| Apr 14, 2026 | $161.03 | $163.50 | $157.60 | $161.22 | +2.31% | 6,294,189 |
| Apr 13, 2026 | $147.78 | $157.77 | $147.50 | $157.58 | +5.81% | 4,900,084 |
| Apr 10, 2026 | $152.41 | $159.29 | $147.96 | $148.93 | -0.58% | 7,431,618 |
| Apr 9, 2026 | $148.23 | $150.40 | $145.27 | $149.80 | +0.59% | 5,325,719 |
| Apr 8, 2026 | $152.16 | $153.42 | $145.00 | $148.91 | +3.51% | 6,480,268 |
| Apr 7, 2026 | $143.82 | $145.50 | $137.58 | $143.86 | -3.30% | 7,070,995 |
| Apr 6, 2026 | $152.18 | $153.68 | $146.10 | $148.77 | -0.23% | 4,137,616 |
| Apr 2, 2026 | $149.77 | $152.07 | $145.82 | $149.11 | -3.84% | 8,183,181 |
| Apr 1, 2026 | $154.39 | $158.37 | $152.30 | $155.07 | +2.51% | 8,306,335 |
| Mar 31, 2026 | $139.90 | $151.59 | $139.90 | $151.28 | +10.46% | 10,203,710 |
| Mar 30, 2026 | $144.10 | $145.75 | $136.00 | $136.96 | -4.97% | 8,033,556 |
| Mar 27, 2026 | $151.53 | $152.75 | $142.21 | $144.13 | -6.89% | 10,269,040 |
| Mar 26, 2026 | $157.35 | $163.53 | $154.35 | $154.80 | -1.45% | 15,671,560 |
| Mar 25, 2026 | $148.26 | $166.69 | $148.25 | $157.07 | +16.38% | 29,579,890 |
| Mar 24, 2026 | $136.00 | $140.58 | $133.01 | $134.96 | -1.41% | 11,039,180 |
| Mar 23, 2026 | $133.43 | $138.85 | $133.12 | $136.89 | +3.43% | 7,959,801 |
| Mar 20, 2026 | $136.90 | $139.95 | $131.42 | $132.35 | +1.95% | 12,450,800 |
| Mar 19, 2026 | $125.00 | $130.73 | $124.50 | $129.82 | +1.14% | 3,497,579 |
| Mar 18, 2026 | $127.81 | $130.88 | $127.21 | $128.36 | +0.82% | 4,206,917 |
| Mar 17, 2026 | $125.17 | $128.80 | $124.80 | $127.31 | +4.61% | 5,890,732 |
| Mar 16, 2026 | $119.50 | $123.44 | $118.38 | $121.70 | +5.14% | 4,407,330 |
| Mar 13, 2026 | $115.80 | $118.06 | $115.05 | $115.75 | +0.55% | 2,462,517 |
| Mar 12, 2026 | $118.23 | $119.25 | $114.46 | $115.12 | -4.15% | 3,450,981 |
| Mar 11, 2026 | $120.83 | $123.20 | $119.33 | $120.10 | -0.37% | 2,451,778 |
| Mar 10, 2026 | $117.00 | $123.61 | $116.99 | $120.55 | +2.48% | 3,659,782 |
| Mar 9, 2026 | $112.55 | $118.14 | $111.26 | $117.63 | +2.84% | 3,990,732 |
| Mar 6, 2026 | $118.13 | $119.27 | $113.51 | $114.38 | -5.17% | 4,331,104 |
| Mar 5, 2026 | $122.85 | $124.35 | $118.77 | $120.62 | -2.81% | 3,441,825 |
| Mar 4, 2026 | $122.70 | $127.40 | $121.74 | $124.11 | +1.96% | 2,984,491 |
| Mar 3, 2026 | $119.28 | $122.15 | $116.39 | $121.72 | -2.13% | 5,303,774 |
| Mar 2, 2026 | $123.32 | $125.84 | $121.64 | $124.37 | -2.42% | 3,831,965 |
| Feb 27, 2026 | $126.15 | $128.89 | $126.01 | $127.45 | -1.40% | 3,112,548 |
| Feb 26, 2026 | $131.94 | $134.25 | $126.66 | $129.26 | -1.88% | 4,135,961 |
| Feb 25, 2026 | $128.35 | $133.28 | $128.35 | $131.74 | +2.81% | 4,322,698 |
| Feb 24, 2026 | $124.60 | $131.39 | $124.00 | $128.14 | +3.52% | 4,273,032 |
| Feb 23, 2026 | $123.71 | $126.71 | $121.91 | $123.78 | -1.43% | 3,393,756 |
| Feb 20, 2026 | $125.22 | $130.00 | $124.96 | $125.58 | -1.06% | 4,056,042 |
| Feb 19, 2026 | $125.86 | $126.99 | $122.65 | $126.93 | -0.24% | 3,108,805 |
| Feb 18, 2026 | $128.60 | $130.40 | $126.00 | $127.24 | +0.28% | 4,275,606 |
| Feb 17, 2026 | $124.50 | $127.00 | $120.58 | $126.89 | +1.29% | 4,268,855 |
| Feb 13, 2026 | $120.12 | $127.42 | $119.70 | $125.28 | +2.53% | 4,417,607 |
| Feb 12, 2026 | $125.28 | $128.24 | $120.82 | $122.19 | -2.47% | 5,981,961 |
| Feb 11, 2026 | $127.51 | $129.54 | $125.16 | $125.28 | -0.53% | 4,145,197 |
| Feb 10, 2026 | $124.37 | $130.90 | $124.25 | $125.95 | +1.08% | 8,913,476 |
| Feb 9, 2026 | $120.25 | $125.25 | $118.25 | $124.61 | +0.74% | 6,817,400 |
| Feb 6, 2026 | $112.72 | $124.31 | $112.53 | $123.70 | +11.56% | 15,788,970 |
| Feb 5, 2026 | $104.48 | $115.10 | $100.02 | $110.88 | +5.70% | 24,624,970 |
| Feb 4, 2026 | $105.00 | $108.19 | $103.00 | $104.90 | +0.33% | 12,213,700 |
| Feb 3, 2026 | $108.00 | $109.36 | $101.57 | $104.55 | -2.23% | 7,058,027 |
| Feb 2, 2026 | $104.58 | $108.12 | $104.01 | $106.93 | +1.49% | 5,001,144 |
| Jan 30, 2026 | $107.09 | $108.00 | $105.03 | $105.36 | -2.83% | 4,950,724 |
| Jan 29, 2026 | $110.06 | $110.40 | $104.11 | $108.43 | -1.39% | 6,154,661 |
| Jan 28, 2026 | $115.00 | $115.78 | $109.06 | $109.96 | -4.28% | 7,947,394 |
| Jan 27, 2026 | $116.16 | $117.39 | $114.24 | $114.88 | +0.13% | 4,500,562 |
| Jan 26, 2026 | $116.35 | $116.44 | $114.06 | $114.73 | -1.15% | 3,716,649 |
| Jan 23, 2026 | $120.88 | $121.85 | $114.58 | $116.07 | -2.63% | 6,814,502 |
| Jan 22, 2026 | $120.71 | $123.50 | $118.65 | $119.20 | +4.63% | 14,162,100 |
| Jan 21, 2026 | $111.08 | $117.28 | $111.08 | $113.92 | +6.30% | 13,666,020 |
| Jan 20, 2026 | $104.86 | $110.74 | $104.41 | $107.17 | +1.31% | 7,318,170 |
| Jan 16, 2026 | $106.66 | $107.96 | $105.19 | $105.78 | +0.64% | 5,291,129 |
| Jan 15, 2026 | $108.13 | $108.89 | $104.95 | $105.11 | +0.11% | 5,775,761 |
| Jan 14, 2026 | $106.37 | $106.49 | $102.01 | $104.99 | -2.64% | 7,570,137 |
| Jan 13, 2026 | $108.87 | $111.75 | $105.90 | $107.84 | -2.97% | 7,749,424 |
| Jan 12, 2026 | $110.94 | $111.61 | $109.25 | $111.14 | -0.58% | 4,443,138 |
| Jan 9, 2026 | $113.91 | $113.98 | $109.52 | $111.79 | -1.14% | 5,292,918 |
| Jan 8, 2026 | $115.82 | $116.28 | $110.55 | $113.08 | -2.25% | 4,700,980 |
| Jan 7, 2026 | $114.93 | $117.20 | $113.97 | $115.68 | +0.13% | 5,117,601 |
| Jan 6, 2026 | $117.52 | $117.97 | $114.99 | $115.53 | -0.50% | 3,290,097 |
| Jan 5, 2026 | $120.36 | $122.50 | $116.03 | $116.11 | +1.20% | 6,859,514 |
| Jan 2, 2026 | $112.83 | $116.29 | $112.83 | $114.73 | +4.96% | 6,711,818 |
| Dec 31, 2025 | $110.67 | $111.60 | $109.29 | $109.31 | -1.40% | 3,455,574 |
| Dec 30, 2025 | $111.13 | $112.00 | $110.39 | $110.86 | +0.32% | 3,616,902 |
| Dec 29, 2025 | $108.73 | $111.29 | $108.38 | $110.51 | +0.22% | 3,347,668 |
| Dec 26, 2025 | $111.47 | $111.60 | $110.10 | $110.27 | -1.15% | 3,054,343 |
| Dec 24, 2025 | $112.09 | $112.32 | $110.58 | $111.55 | -0.42% | 2,160,476 |
| Dec 23, 2025 | $112.72 | $112.90 | $110.29 | $112.02 | -1.12% | 7,045,304 |
| Dec 22, 2025 | $117.17 | $117.21 | $112.67 | $113.29 | -0.65% | 7,754,264 |
| Dec 19, 2025 | $114.22 | $115.21 | $113.42 | $114.03 | +0.46% | 7,854,513 |
| Dec 18, 2025 | $117.13 | $118.06 | $113.43 | $113.51 | -0.93% | 5,194,927 |
| Dec 17, 2025 | $121.58 | $121.63 | $112.63 | $114.58 | -5.38% | 8,686,630 |
| Dec 16, 2025 | $123.50 | $124.00 | $117.83 | $121.10 | -2.63% | 6,198,849 |
| Dec 15, 2025 | $126.38 | $128.74 | $123.15 | $124.37 | -4.98% | 6,924,831 |
| Dec 12, 2025 | $135.31 | $137.00 | $130.41 | $130.89 | -3.86% | 3,965,905 |
| Dec 11, 2025 | $137.99 | $138.26 | $133.09 | $136.14 | -3.80% | 4,227,495 |
| Dec 10, 2025 | $141.74 | $142.80 | $140.00 | $141.52 | -0.29% | 1,765,750 |
| Dec 9, 2025 | $139.57 | $142.22 | $138.36 | $141.93 | +1.54% | 2,303,389 |
| Dec 8, 2025 | $143.00 | $143.41 | $138.31 | $139.78 | -1.08% | 2,168,104 |
| Dec 5, 2025 | $143.21 | $144.25 | $140.49 | $141.31 | +0.58% | 2,445,167 |
| Dec 4, 2025 | $139.70 | $141.40 | $138.22 | $140.49 | +0.93% | 2,390,177 |
| Dec 3, 2025 | $137.36 | $139.56 | $135.81 | $139.19 | +1.99% | 2,152,046 |
| Dec 2, 2025 | $136.03 | $139.35 | $135.74 | $136.48 | +1.09% | 2,184,900 |
| Dec 1, 2025 | $133.43 | $136.58 | $133.00 | $135.01 | -0.41% | 2,365,032 |
| Nov 28, 2025 | $133.79 | $135.66 | $132.70 | $135.56 | +2.22% | 1,559,120 |
| Nov 26, 2025 | $133.50 | $134.65 | $132.36 | $132.61 | +0.89% | 2,806,661 |
| Nov 25, 2025 | $132.00 | $132.50 | $126.92 | $131.44 | -2.43% | 4,858,068 |
| Nov 24, 2025 | $132.83 | $136.02 | $132.55 | $134.71 | +2.39% | 3,417,562 |
| Nov 21, 2025 | $132.53 | $133.27 | $125.17 | $131.57 | -0.72% | 6,166,756 |
| Nov 20, 2025 | $142.28 | $143.32 | $131.85 | $132.53 | -3.26% | 4,609,731 |
| Nov 19, 2025 | $137.60 | $138.56 | $134.92 | $136.99 | +0.70% | 3,499,406 |
| Nov 18, 2025 | $138.19 | $139.54 | $133.24 | $136.04 | -3.01% | 3,993,028 |
| Nov 17, 2025 | $139.57 | $143.80 | $138.19 | $140.26 | +0.35% | 2,977,455 |
| Nov 14, 2025 | $136.91 | $143.75 | $135.10 | $139.77 | -0.38% | 3,717,909 |
| Nov 13, 2025 | $147.00 | $147.64 | $138.38 | $140.31 | -5.67% | 6,496,039 |
| Nov 12, 2025 | $151.07 | $152.48 | $146.85 | $148.75 | -0.66% | 2,602,094 |
| Nov 11, 2025 | $153.00 | $153.00 | $146.70 | $149.74 | -3.29% | 4,075,260 |
| Nov 10, 2025 | $158.48 | $159.32 | $154.55 | $154.84 | +1.61% | 3,274,225 |
| Nov 7, 2025 | $154.74 | $155.23 | $146.29 | $152.38 | -3.71% | 5,794,581 |
| Nov 6, 2025 | $167.00 | $167.48 | $155.18 | $158.25 | -1.21% | 7,123,713 |
| Nov 5, 2025 | $158.74 | $164.33 | $156.33 | $160.19 | -0.34% | 6,941,840 |
| Nov 4, 2025 | $162.00 | $166.14 | $160.40 | $160.73 | -4.71% | 3,936,622 |
| Nov 3, 2025 | $171.30 | $173.54 | $168.36 | $168.68 | -0.67% | 2,230,065 |
| Oct 31, 2025 | $168.50 | $171.88 | $166.94 | $169.82 | +2.64% | 3,704,417 |
| Oct 30, 2025 | $168.62 | $169.00 | $165.30 | $165.45 | -2.90% | 2,855,952 |
| Oct 29, 2025 | $175.27 | $177.25 | $169.37 | $170.39 | -1.56% | 3,098,253 |
| Oct 28, 2025 | $178.01 | $179.12 | $172.93 | $173.09 | -3.10% | 3,335,494 |
| Oct 27, 2025 | $174.49 | $183.16 | $174.27 | $178.62 | +4.65% | 6,552,357 |
| Oct 24, 2025 | $170.19 | $174.45 | $169.66 | $170.68 | +2.45% | 3,665,243 |
| Oct 23, 2025 | $164.56 | $169.29 | $164.07 | $166.60 | +0.54% | 2,775,737 |
| Oct 22, 2025 | $168.06 | $170.84 | $160.85 | $165.71 | -2.17% | 4,302,283 |
| Oct 21, 2025 | $170.53 | $173.85 | $167.06 | $169.38 | -1.24% | 4,776,145 |
| Oct 20, 2025 | $167.50 | $173.04 | $167.42 | $171.50 | – | 3,654,095 |
Seasonality
ARM return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.6% | 34.4% | -3.9% | 8.9% | 32.1% | 22.0% | -19.0% | -3.0% | 9.9% | -4.5% | -0.1% | -1.8% |
| Months up | 1 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 3 of 3 | 3 of 3 | 0 of 3 | 1 of 3 | 3 of 3 | 1 of 4 | 1 of 3 | 1 of 3 |
| 2026 | -3.6% | 21.0% | 18.7% | 39.0% | 68.0% | 0.4% | -32.4% | 0.9% | 19.7% | -28.9% | ||
| 2025 | 29.3% | -17.5% | -18.9% | 6.8% | 9.2% | 29.9% | -12.6% | -2.2% | 2.3% | 20.0% | -20.2% | -19.4% |
| 2024 | -6.0% | 99.6% | -11.4% | -19.0% | 19.1% | 35.8% | -11.9% | -7.8% | 7.6% | -1.2% | -5.0% | -8.1% |
| 2023 | -7.9% | 24.8% | 22.2% |