Arrowhead Pharmaceuticals, Inc. (ARWR) stock
ARWRNasdaqPharmaceutical PreparationsFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 5/3086% above fair value
$59.90−0.59 (-0.98%)
Close on Oct 30, 2026Market cap $8.46BP/E –Yield –
Price history
Arrowhead Pharmaceuticals share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.90
-0.98% on the day
52-week range
$37.06 – $95.49
-37.3% from the high
Change over 52 weeks
+41.6%
From $42.31 on Oct 30, 2025
Average volume
2.07M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $59.75 | $61.50 | $58.74 | $59.90 | -0.98% | 1,124,656 |
| Oct 29, 2026 | $60.74 | $61.88 | $59.75 | $60.49 | +0.47% | 1,275,721 |
| Oct 28, 2026 | $58.64 | $60.24 | $58.20 | $60.21 | +2.00% | 1,248,403 |
| Oct 27, 2026 | $59.02 | $60.56 | $58.01 | $59.03 | +0.08% | 2,118,861 |
| Oct 26, 2026 | $58.43 | $59.63 | $58.17 | $58.98 | +1.65% | 979,892 |
| Oct 23, 2026 | $58.15 | $58.40 | $56.56 | $58.02 | -0.58% | 871,820 |
| Oct 22, 2026 | $58.06 | $59.90 | $56.97 | $58.36 | -0.82% | 1,036,553 |
| Oct 21, 2026 | $59.72 | $60.46 | $58.82 | $58.84 | -0.14% | 1,371,520 |
| Oct 20, 2026 | $56.93 | $59.57 | $56.92 | $58.92 | +2.95% | 1,742,404 |
| Oct 19, 2026 | $56.96 | $57.30 | $56.05 | $57.23 | +2.38% | 1,646,984 |
| Oct 16, 2026 | $58.45 | $58.45 | $55.83 | $55.90 | -4.44% | 1,773,598 |
| Oct 15, 2026 | $58.50 | $59.40 | $57.40 | $58.50 | +0.22% | 2,009,593 |
| Oct 14, 2026 | $58.48 | $60.53 | $57.15 | $58.37 | +0.41% | 4,160,277 |
| Oct 13, 2026 | $60.04 | $60.73 | $58.08 | $58.13 | -4.28% | 2,260,925 |
| Oct 12, 2026 | $62.49 | $62.50 | $60.48 | $60.73 | -3.22% | 1,196,187 |
| Oct 9, 2026 | $60.72 | $62.99 | $60.44 | $62.75 | +3.31% | 2,765,715 |
| Oct 8, 2026 | $60.54 | $61.13 | $59.21 | $60.74 | -1.20% | 1,784,717 |
| Oct 7, 2026 | $61.63 | $62.75 | $60.78 | $61.48 | -0.10% | 1,819,296 |
| Oct 6, 2026 | $62.86 | $63.19 | $60.56 | $61.54 | -1.30% | 1,675,592 |
| Oct 5, 2026 | $64.76 | $64.76 | $62.22 | $62.35 | -2.87% | 2,249,456 |
| Oct 2, 2026 | $65.57 | $66.16 | $63.99 | $64.19 | -0.93% | 1,487,639 |
| Oct 1, 2026 | $65.00 | $65.76 | $64.50 | $64.79 | -1.01% | 1,522,235 |
| Sep 30, 2026 | $66.80 | $66.80 | $65.09 | $65.45 | -1.21% | 1,742,748 |
| Sep 29, 2026 | $65.46 | $66.83 | $64.57 | $66.25 | +1.21% | 2,869,631 |
| Sep 28, 2026 | $65.00 | $66.11 | $63.99 | $65.46 | -0.70% | 1,589,694 |
| Sep 25, 2026 | $66.50 | $67.44 | $65.40 | $65.92 | -0.23% | 1,616,212 |
| Sep 24, 2026 | $67.00 | $67.45 | $65.46 | $66.07 | -1.33% | 1,626,385 |
| Sep 23, 2026 | $72.16 | $72.49 | $66.27 | $66.96 | -6.82% | 2,555,515 |
| Sep 22, 2026 | $68.85 | $72.37 | $68.08 | $71.86 | +4.46% | 3,115,924 |
| Sep 21, 2026 | $67.46 | $69.26 | $66.06 | $68.79 | +3.47% | 2,347,934 |
| Sep 18, 2026 | $67.83 | $68.05 | $66.36 | $66.48 | -1.86% | 4,016,379 |
| Sep 17, 2026 | $68.91 | $68.91 | $67.00 | $67.74 | +2.96% | 3,210,259 |
| Sep 16, 2026 | $70.41 | $71.93 | $64.50 | $65.79 | -6.91% | 5,112,414 |
| Sep 15, 2026 | $82.89 | $83.55 | $70.61 | $70.67 | -12.40% | 4,371,136 |
| Sep 14, 2026 | $82.98 | $83.27 | $79.93 | $80.67 | -2.63% | 1,329,213 |
| Sep 11, 2026 | $83.75 | $85.98 | $82.36 | $82.85 | +0.11% | 1,335,818 |
| Sep 10, 2026 | $81.58 | $83.38 | $80.33 | $82.76 | +0.16% | 1,020,398 |
| Sep 9, 2026 | $84.65 | $87.20 | $82.16 | $82.63 | -2.91% | 3,668,389 |
| Sep 8, 2026 | $84.22 | $86.96 | $83.54 | $85.11 | -1.42% | 1,568,097 |
| Sep 4, 2026 | $85.87 | $86.96 | $84.20 | $86.34 | -0.17% | 757,847 |
| Sep 3, 2026 | $85.18 | $86.79 | $83.46 | $86.49 | +1.31% | 1,370,550 |
| Sep 2, 2026 | $82.87 | $85.47 | $82.09 | $85.37 | +3.18% | 1,525,567 |
| Sep 1, 2026 | $81.14 | $83.27 | $80.76 | $82.74 | +0.42% | 1,330,720 |
| Aug 31, 2026 | $83.13 | $83.76 | $80.75 | $82.39 | -2.97% | 1,595,518 |
| Aug 28, 2026 | $87.99 | $88.25 | $84.20 | $84.91 | -4.15% | 1,282,278 |
| Aug 27, 2026 | $89.59 | $89.59 | $88.06 | $88.59 | -0.59% | 857,522 |
| Aug 26, 2026 | $88.45 | $89.83 | $86.80 | $89.12 | +0.27% | 859,486 |
| Aug 25, 2026 | $88.00 | $90.21 | $87.00 | $88.88 | +2.48% | 983,042 |
| Aug 24, 2026 | $86.77 | $87.01 | $85.50 | $86.73 | -0.44% | 1,104,529 |
| Aug 21, 2026 | $87.90 | $88.46 | $85.94 | $87.11 | -0.41% | 1,090,199 |
| Aug 20, 2026 | $88.23 | $88.45 | $85.90 | $87.47 | -2.17% | 896,882 |
| Aug 19, 2026 | $89.51 | $90.00 | $87.58 | $89.41 | +1.72% | 1,363,714 |
| Aug 18, 2026 | $87.72 | $88.35 | $85.98 | $87.90 | -0.90% | 974,990 |
| Aug 17, 2026 | $86.44 | $88.94 | $86.26 | $88.70 | +2.38% | 930,066 |
| Aug 14, 2026 | $84.75 | $87.17 | $83.78 | $86.64 | +1.23% | 818,161 |
| Aug 13, 2026 | $87.60 | $88.06 | $84.76 | $85.59 | -1.90% | 1,101,911 |
| Aug 12, 2026 | $89.09 | $90.61 | $87.16 | $87.25 | -2.23% | 1,119,664 |
| Aug 11, 2026 | $88.94 | $90.97 | $88.45 | $89.24 | +1.03% | 1,042,511 |
| Aug 10, 2026 | $87.56 | $88.88 | $86.50 | $88.33 | +0.78% | 854,408 |
| Aug 7, 2026 | $88.00 | $88.67 | $86.48 | $87.65 | +2.12% | 948,274 |
| Aug 6, 2026 | $86.48 | $87.82 | $85.19 | $85.83 | -1.24% | 1,051,271 |
| Aug 5, 2026 | $87.49 | $90.81 | $85.98 | $86.91 | -2.99% | 1,703,440 |
| Aug 4, 2026 | $87.00 | $89.67 | $86.33 | $89.59 | +4.16% | 2,031,153 |
| Aug 3, 2026 | $84.82 | $86.01 | $81.61 | $86.01 | +1.61% | 1,268,708 |
| Jul 31, 2026 | $86.93 | $87.10 | $84.53 | $84.65 | -3.06% | 1,657,467 |
| Jul 30, 2026 | $87.61 | $88.16 | $85.19 | $87.32 | +1.28% | 1,367,331 |
| Jul 29, 2026 | $85.56 | $87.89 | $84.34 | $86.22 | +0.51% | 1,808,776 |
| Jul 28, 2026 | $86.31 | $86.64 | $82.77 | $85.78 | +0.29% | 1,694,969 |
| Jul 27, 2026 | $85.77 | $87.93 | $85.21 | $85.53 | -0.08% | 2,444,316 |
| Jul 24, 2026 | $86.84 | $87.50 | $85.06 | $85.60 | -1.36% | 1,825,246 |
| Jul 23, 2026 | $88.72 | $89.15 | $86.26 | $86.78 | -2.16% | 2,479,807 |
| Jul 22, 2026 | $85.46 | $95.49 | $84.34 | $88.70 | +19.03% | 6,990,867 |
| Jul 21, 2026 | $72.81 | $74.70 | $72.62 | $74.52 | +4.01% | 1,612,496 |
| Jul 20, 2026 | $74.35 | $75.06 | $71.00 | $71.65 | -3.57% | 2,410,748 |
| Jul 17, 2026 | $70.92 | $74.80 | $70.01 | $74.30 | +4.10% | 3,775,226 |
| Jul 16, 2026 | $70.92 | $73.00 | $69.95 | $71.38 | -0.62% | 2,578,672 |
| Jul 15, 2026 | $71.91 | $72.67 | $69.88 | $71.82 | -0.13% | 1,863,848 |
| Jul 14, 2026 | $74.42 | $75.33 | $71.81 | $71.91 | -2.97% | 1,635,673 |
| Jul 13, 2026 | $74.82 | $74.89 | $72.66 | $74.11 | -3.00% | 2,481,815 |
| Jul 10, 2026 | $84.48 | $84.48 | $76.18 | $76.40 | -9.05% | 2,952,941 |
| Jul 9, 2026 | $86.12 | $87.73 | $83.30 | $84.00 | -2.03% | 1,437,721 |
| Jul 8, 2026 | $85.87 | $86.86 | $84.19 | $85.74 | -1.41% | 1,660,445 |
| Jul 7, 2026 | $87.28 | $87.57 | $83.79 | $86.97 | +0.49% | 1,914,966 |
| Jul 6, 2026 | $84.59 | $87.83 | $83.13 | $86.55 | +3.05% | 2,445,846 |
| Jul 2, 2026 | $81.14 | $83.99 | $79.92 | $83.99 | +4.41% | 1,703,383 |
| Jul 1, 2026 | $82.28 | $82.39 | $78.81 | $80.44 | -1.31% | 1,975,606 |
| Jun 30, 2026 | $80.52 | $84.06 | $78.87 | $81.51 | +1.25% | 2,715,683 |
| Jun 29, 2026 | $79.79 | $80.59 | $78.17 | $80.50 | +2.04% | 1,656,577 |
| Jun 26, 2026 | $78.94 | $82.30 | $77.45 | $78.89 | -0.48% | 18,919,780 |
| Jun 25, 2026 | $79.65 | $83.42 | $78.06 | $79.27 | -0.68% | 2,430,003 |
| Jun 24, 2026 | $80.72 | $82.84 | $79.31 | $79.81 | -0.11% | 2,048,098 |
| Jun 23, 2026 | $80.00 | $82.53 | $79.69 | $79.90 | -2.56% | 1,393,551 |
| Jun 22, 2026 | $83.00 | $84.00 | $81.68 | $82.00 | +0.22% | 1,510,512 |
| Jun 18, 2026 | $82.57 | $84.55 | $79.80 | $81.82 | +0.96% | 3,863,403 |
| Jun 17, 2026 | $76.55 | $82.48 | $75.93 | $81.04 | +5.87% | 3,099,969 |
| Jun 16, 2026 | $77.56 | $78.09 | $74.79 | $76.55 | -0.78% | 917,092 |
| Jun 15, 2026 | $74.55 | $77.48 | $74.49 | $77.15 | +3.53% | 1,115,910 |
| Jun 12, 2026 | $74.53 | $75.45 | $73.29 | $74.52 | +0.15% | 1,182,203 |
| Jun 11, 2026 | $71.95 | $75.20 | $70.72 | $74.41 | +5.20% | 1,348,986 |
| Jun 10, 2026 | $73.33 | $74.87 | $69.51 | $70.73 | -3.55% | 1,546,383 |
| Jun 9, 2026 | $75.00 | $76.20 | $69.71 | $73.33 | -0.72% | 1,415,236 |
| Jun 8, 2026 | $73.20 | $74.37 | $72.38 | $73.86 | +1.05% | 1,204,730 |
| Jun 5, 2026 | $74.46 | $75.43 | $72.09 | $73.09 | -2.75% | 1,227,876 |
| Jun 4, 2026 | $73.45 | $75.89 | $72.01 | $75.16 | +3.60% | 1,130,307 |
| Jun 3, 2026 | $71.39 | $74.36 | $70.32 | $72.55 | +2.44% | 1,484,570 |
| Jun 2, 2026 | $74.07 | $74.41 | $69.30 | $70.82 | -5.82% | 2,010,116 |
| Jun 1, 2026 | $76.94 | $77.18 | $73.41 | $75.20 | -3.48% | 2,287,832 |
| May 29, 2026 | $78.77 | $78.78 | $76.50 | $77.91 | -1.44% | 1,441,917 |
| May 28, 2026 | $78.39 | $79.55 | $76.12 | $79.05 | +0.08% | 1,016,783 |
| May 27, 2026 | $78.50 | $80.19 | $77.30 | $78.99 | +0.39% | 1,288,347 |
| May 26, 2026 | $75.07 | $78.69 | $74.07 | $78.68 | +4.98% | 1,623,905 |
| May 22, 2026 | $75.55 | $76.51 | $74.53 | $74.95 | -0.78% | 1,401,643 |
| May 21, 2026 | $76.28 | $76.44 | $74.15 | $75.54 | -2.07% | 1,580,178 |
| May 20, 2026 | $74.28 | $77.49 | $73.75 | $77.14 | +5.41% | 1,582,582 |
| May 19, 2026 | $73.90 | $74.27 | $69.88 | $73.18 | -1.04% | 2,121,044 |
| May 18, 2026 | $77.30 | $78.49 | $73.07 | $73.95 | -3.55% | 1,523,701 |
| May 15, 2026 | $78.16 | $79.00 | $76.26 | $76.67 | -3.79% | 1,746,962 |
| May 14, 2026 | $81.20 | $82.26 | $78.63 | $79.69 | +2.32% | 1,799,334 |
| May 13, 2026 | $78.52 | $80.67 | $77.05 | $77.88 | -1.47% | 2,120,807 |
| May 12, 2026 | $76.88 | $79.67 | $76.62 | $79.04 | +1.67% | 1,544,579 |
| May 11, 2026 | $72.69 | $80.27 | $72.65 | $77.74 | +6.95% | 2,290,057 |
| May 8, 2026 | $76.50 | $77.92 | $72.61 | $72.69 | -6.75% | 2,700,204 |
| May 7, 2026 | $78.38 | $79.10 | $75.52 | $77.95 | -1.50% | 2,351,104 |
| May 6, 2026 | $75.21 | $79.48 | $74.45 | $79.14 | +5.62% | 1,672,431 |
| May 5, 2026 | $77.25 | $77.90 | $73.62 | $74.93 | -1.91% | 1,257,549 |
| May 4, 2026 | $73.92 | $76.58 | $73.14 | $76.39 | +2.11% | 1,495,278 |
| May 1, 2026 | $74.56 | $75.56 | $73.20 | $74.81 | +1.81% | 1,554,394 |
| Apr 30, 2026 | $71.25 | $73.56 | $69.15 | $73.48 | +4.18% | 1,202,023 |
| Apr 29, 2026 | $69.51 | $70.85 | $68.97 | $70.53 | +0.57% | 1,050,760 |
| Apr 28, 2026 | $73.50 | $74.49 | $69.49 | $70.13 | -4.71% | 1,592,878 |
| Apr 27, 2026 | $74.40 | $75.01 | $73.21 | $73.60 | -0.42% | 1,420,349 |
| Apr 24, 2026 | $74.29 | $75.32 | $73.26 | $73.91 | -0.66% | 1,639,042 |
| Apr 23, 2026 | $73.53 | $76.48 | $73.53 | $74.40 | +0.65% | 2,593,547 |
| Apr 22, 2026 | $71.97 | $74.12 | $69.29 | $73.92 | +4.04% | 2,146,501 |
| Apr 21, 2026 | $71.93 | $73.32 | $70.09 | $71.05 | +2.60% | 2,208,145 |
| Apr 20, 2026 | $69.21 | $70.48 | $68.09 | $69.25 | -0.37% | 1,198,670 |
| Apr 17, 2026 | $69.77 | $70.89 | $68.82 | $69.51 | +2.25% | 4,332,071 |
| Apr 16, 2026 | $71.48 | $72.18 | $67.42 | $67.98 | -4.19% | 1,952,891 |
| Apr 15, 2026 | $66.69 | $70.97 | $66.61 | $70.95 | +6.39% | 2,202,312 |
| Apr 14, 2026 | $63.98 | $67.49 | $63.98 | $66.69 | +4.55% | 1,467,277 |
| Apr 13, 2026 | $65.10 | $67.29 | $63.27 | $63.79 | -2.07% | 1,765,130 |
| Apr 10, 2026 | $66.52 | $66.52 | $64.81 | $65.14 | -1.65% | 1,670,817 |
| Apr 9, 2026 | $64.29 | $66.28 | $63.55 | $66.23 | +2.91% | 1,422,969 |
| Apr 8, 2026 | $63.50 | $64.80 | $63.22 | $64.36 | +5.20% | 1,839,290 |
| Apr 7, 2026 | $60.82 | $61.22 | $59.25 | $61.18 | +0.10% | 1,157,966 |
| Apr 6, 2026 | $60.58 | $62.01 | $59.90 | $61.12 | +0.15% | 1,202,323 |
| Apr 2, 2026 | $60.41 | $63.32 | $60.41 | $61.03 | -3.00% | 1,451,847 |
| Apr 1, 2026 | $63.35 | $64.86 | $62.70 | $62.92 | +0.35% | 1,677,886 |
| Mar 31, 2026 | $59.05 | $63.08 | $58.65 | $62.70 | +8.76% | 2,060,356 |
| Mar 30, 2026 | $57.97 | $59.36 | $57.01 | $57.65 | -0.22% | 1,465,218 |
| Mar 27, 2026 | $60.29 | $61.48 | $57.58 | $57.78 | -4.92% | 1,650,604 |
| Mar 26, 2026 | $56.02 | $61.66 | $55.41 | $60.77 | 0.00% | 2,663,467 |
| Mar 25, 2026 | $57.29 | $62.81 | $57.29 | $60.77 | +8.00% | 3,389,740 |
| Mar 24, 2026 | $56.03 | $56.88 | $55.01 | $56.27 | -0.71% | 1,982,638 |
| Mar 23, 2026 | $57.16 | $58.64 | $56.24 | $56.67 | +0.60% | 2,001,297 |
| Mar 20, 2026 | $56.79 | $58.00 | $54.89 | $56.33 | -1.11% | 6,217,199 |
| Mar 19, 2026 | $55.88 | $57.44 | $55.56 | $56.96 | +0.44% | 1,910,288 |
| Mar 18, 2026 | $56.97 | $57.49 | $55.49 | $56.71 | -1.49% | 2,648,358 |
| Mar 17, 2026 | $57.56 | $58.88 | $57.00 | $57.57 | +0.35% | 1,710,792 |
| Mar 16, 2026 | $56.00 | $57.56 | $55.79 | $57.37 | +4.21% | 1,864,774 |
| Mar 13, 2026 | $55.86 | $56.57 | $54.02 | $55.05 | +0.07% | 4,477,182 |
| Mar 12, 2026 | $57.51 | $58.00 | $54.58 | $55.01 | -5.32% | 3,770,079 |
| Mar 11, 2026 | $58.89 | $59.75 | $56.83 | $58.10 | -1.86% | 2,894,982 |
| Mar 10, 2026 | $60.06 | $60.61 | $57.60 | $59.20 | -2.42% | 2,174,622 |
| Mar 9, 2026 | $59.10 | $60.97 | $57.07 | $60.67 | +1.42% | 2,260,739 |
| Mar 6, 2026 | $61.69 | $61.79 | $57.33 | $59.82 | -5.94% | 2,820,342 |
| Mar 5, 2026 | $63.80 | $65.64 | $63.52 | $63.60 | -2.30% | 2,556,914 |
| Mar 4, 2026 | $65.03 | $66.05 | $62.96 | $65.10 | +1.56% | 1,877,412 |
| Mar 3, 2026 | $62.34 | $67.15 | $62.34 | $64.10 | -0.36% | 1,990,360 |
| Mar 2, 2026 | $61.50 | $65.19 | $61.26 | $64.33 | +1.68% | 2,010,410 |
| Feb 27, 2026 | $63.09 | $64.14 | $62.47 | $63.27 | -0.19% | 1,873,381 |
| Feb 26, 2026 | $61.85 | $63.71 | $60.89 | $63.39 | +2.88% | 2,420,893 |
| Feb 25, 2026 | $63.67 | $64.53 | $61.00 | $61.62 | -3.23% | 1,900,640 |
| Feb 24, 2026 | $63.43 | $64.92 | $62.57 | $63.67 | +0.84% | 2,522,363 |
| Feb 23, 2026 | $62.90 | $64.20 | $62.39 | $63.14 | -0.71% | 1,820,679 |
| Feb 20, 2026 | $63.71 | $64.59 | $62.09 | $63.59 | -0.42% | 2,749,824 |
| Feb 19, 2026 | $63.90 | $64.43 | $62.01 | $63.86 | -0.81% | 2,023,760 |
| Feb 18, 2026 | $63.31 | $65.59 | $63.20 | $64.38 | +1.08% | 1,642,677 |
| Feb 17, 2026 | $63.25 | $64.22 | $62.36 | $63.69 | -0.20% | 1,663,517 |
| Feb 13, 2026 | $61.13 | $64.48 | $60.90 | $63.82 | +2.31% | 1,990,788 |
| Feb 12, 2026 | $61.73 | $63.13 | $61.17 | $62.38 | +1.35% | 2,413,320 |
| Feb 11, 2026 | $64.62 | $65.00 | $60.34 | $61.55 | -2.18% | 4,104,484 |
| Feb 10, 2026 | $62.68 | $64.00 | $61.96 | $62.92 | +0.45% | 2,294,779 |
| Feb 9, 2026 | $64.67 | $65.09 | $61.45 | $62.64 | -2.91% | 5,837,949 |
| Feb 6, 2026 | $65.50 | $68.44 | $63.46 | $64.52 | -0.19% | 24,090,550 |
| Feb 5, 2026 | $67.00 | $69.51 | $63.94 | $64.64 | -5.02% | 3,245,803 |
| Feb 4, 2026 | $71.14 | $71.85 | $66.45 | $68.06 | -5.66% | 2,177,758 |
| Feb 3, 2026 | $74.15 | $76.11 | $70.00 | $72.14 | -1.18% | 2,348,366 |
| Feb 2, 2026 | $68.51 | $73.44 | $66.91 | $73.00 | +5.29% | 2,169,302 |
| Jan 30, 2026 | $70.15 | $72.00 | $67.84 | $69.33 | +0.30% | 3,756,806 |
| Jan 29, 2026 | $65.58 | $69.85 | $65.45 | $69.12 | +5.40% | 2,013,419 |
| Jan 28, 2026 | $66.91 | $67.53 | $65.48 | $65.58 | -1.99% | 2,060,659 |
| Jan 27, 2026 | $66.65 | $68.80 | $66.29 | $66.91 | +0.13% | 1,229,892 |
| Jan 26, 2026 | $66.50 | $67.69 | $65.65 | $66.82 | -0.34% | 1,620,378 |
| Jan 23, 2026 | $69.25 | $71.16 | $66.85 | $67.05 | -3.65% | 1,930,448 |
| Jan 22, 2026 | $68.95 | $71.14 | $68.17 | $69.59 | +2.94% | 2,672,616 |
| Jan 21, 2026 | $65.76 | $69.00 | $65.23 | $67.60 | +3.55% | 1,548,112 |
| Jan 20, 2026 | $62.00 | $65.33 | $61.65 | $65.28 | +2.26% | 1,415,353 |
| Jan 16, 2026 | $66.45 | $66.73 | $63.69 | $63.84 | -3.64% | 1,567,812 |
| Jan 15, 2026 | $66.13 | $68.24 | $65.86 | $66.25 | +0.52% | 1,537,858 |
| Jan 14, 2026 | $65.25 | $66.04 | $64.72 | $65.91 | +0.56% | 1,852,762 |
| Jan 13, 2026 | $66.10 | $68.44 | $65.47 | $65.55 | -0.58% | 2,585,451 |
| Jan 12, 2026 | $64.57 | $66.69 | $63.33 | $65.93 | +2.12% | 2,526,386 |
| Jan 9, 2026 | $65.50 | $67.03 | $63.45 | $64.56 | -0.68% | 2,351,433 |
| Jan 8, 2026 | $67.32 | $69.42 | $64.55 | $65.00 | -1.05% | 6,958,015 |
| Jan 7, 2026 | $66.13 | $67.35 | $63.00 | $65.69 | -7.23% | 7,163,274 |
| Jan 6, 2026 | $72.07 | $76.76 | $69.11 | $70.81 | +10.85% | 8,165,302 |
| Jan 5, 2026 | $68.24 | $68.30 | $60.62 | $63.88 | -5.77% | 2,693,589 |
| Jan 2, 2026 | $66.30 | $68.25 | $65.00 | $67.79 | +2.11% | 1,161,458 |
| Dec 31, 2025 | $66.51 | $67.26 | $66.00 | $66.39 | -1.28% | 1,066,512 |
| Dec 30, 2025 | $69.66 | $69.66 | $65.94 | $67.25 | -3.40% | 1,334,613 |
| Dec 29, 2025 | $69.39 | $69.69 | $68.00 | $69.62 | -0.77% | 896,725 |
| Dec 26, 2025 | $70.00 | $70.56 | $69.00 | $70.16 | +0.07% | 807,458 |
| Dec 24, 2025 | $68.47 | $71.30 | $68.00 | $70.11 | +0.40% | 677,985 |
| Dec 23, 2025 | $69.02 | $70.49 | $68.48 | $69.83 | +1.20% | 1,158,428 |
| Dec 22, 2025 | $68.07 | $69.47 | $67.60 | $69.00 | +1.23% | 1,017,591 |
| Dec 19, 2025 | $66.52 | $69.00 | $65.70 | $68.16 | +2.54% | 5,184,489 |
| Dec 18, 2025 | $65.60 | $67.30 | $64.22 | $66.47 | +2.58% | 1,994,349 |
| Dec 17, 2025 | $65.90 | $67.30 | $63.01 | $64.80 | +0.22% | 2,215,054 |
| Dec 16, 2025 | $68.05 | $68.15 | $59.51 | $64.66 | -5.54% | 3,776,111 |
| Dec 15, 2025 | $69.51 | $70.51 | $68.18 | $68.45 | -2.34% | 1,874,390 |
| Dec 12, 2025 | $70.82 | $71.00 | $68.01 | $70.09 | -1.03% | 1,555,373 |
| Dec 11, 2025 | $68.86 | $72.36 | $68.19 | $70.82 | +2.83% | 2,829,387 |
| Dec 10, 2025 | $68.09 | $70.50 | $65.93 | $68.87 | +0.06% | 4,294,487 |
| Dec 9, 2025 | $65.69 | $69.99 | $65.46 | $68.83 | +0.34% | 5,714,032 |
| Dec 8, 2025 | $67.09 | $71.50 | $65.40 | $68.60 | +11.65% | 5,070,917 |
| Dec 5, 2025 | $62.95 | $64.28 | $60.29 | $61.44 | -4.98% | 3,588,019 |
| Dec 4, 2025 | $64.40 | $67.14 | $64.19 | $64.66 | -0.64% | 3,060,232 |
| Dec 3, 2025 | $58.63 | $66.23 | $58.63 | $65.08 | +12.30% | 4,441,856 |
| Dec 2, 2025 | $55.91 | $59.27 | $55.75 | $57.95 | +3.02% | 2,867,395 |
| Dec 1, 2025 | $52.37 | $57.27 | $52.23 | $56.25 | +6.74% | 3,324,108 |
| Nov 28, 2025 | $56.39 | $56.67 | $52.08 | $52.70 | -8.68% | 2,540,659 |
| Nov 26, 2025 | $47.39 | $59.15 | $45.09 | $57.71 | +23.34% | 7,066,507 |
| Nov 25, 2025 | $44.26 | $46.92 | $43.72 | $46.79 | +5.72% | 2,951,032 |
| Nov 24, 2025 | $41.10 | $44.85 | $40.43 | $44.26 | +9.42% | 4,006,847 |
| Nov 21, 2025 | $38.01 | $40.58 | $37.43 | $40.45 | +6.20% | 3,506,838 |
| Nov 20, 2025 | $39.51 | $39.92 | $37.06 | $38.09 | -2.26% | 3,833,275 |
| Nov 19, 2025 | $41.06 | $41.29 | $38.90 | $38.97 | -3.71% | 2,881,976 |
| Nov 18, 2025 | $39.80 | $43.59 | $39.30 | $40.47 | +0.80% | 2,960,691 |
| Nov 17, 2025 | $41.28 | $41.58 | $39.75 | $40.15 | -2.69% | 1,612,945 |
| Nov 14, 2025 | $39.85 | $41.79 | $39.33 | $41.26 | +0.29% | 1,621,072 |
| Nov 13, 2025 | $40.72 | $41.50 | $40.21 | $41.14 | -0.68% | 1,536,594 |
| Nov 12, 2025 | $41.96 | $43.20 | $41.14 | $41.42 | -0.19% | 1,987,947 |
| Nov 11, 2025 | $39.45 | $41.52 | $38.93 | $41.50 | +4.14% | 1,171,322 |
| Nov 10, 2025 | $40.85 | $42.00 | $39.77 | $39.85 | +1.58% | 1,877,770 |
| Nov 7, 2025 | $39.23 | $39.34 | $37.35 | $39.23 | -0.93% | 1,307,917 |
| Nov 6, 2025 | $40.27 | $40.94 | $39.50 | $39.60 | -1.76% | 1,620,536 |
| Nov 5, 2025 | $37.63 | $40.55 | $37.56 | $40.31 | +6.50% | 1,426,886 |
| Nov 4, 2025 | $38.60 | $39.31 | $37.77 | $37.85 | -4.44% | 1,987,205 |
| Nov 3, 2025 | $41.99 | $43.20 | $39.28 | $39.61 | -6.56% | 1,942,327 |
| Oct 31, 2025 | $42.32 | $43.69 | $41.31 | $42.39 | +0.19% | 1,715,676 |
| Oct 30, 2025 | $39.92 | $43.33 | $39.70 | $42.31 | +5.01% | 2,300,925 |
| Oct 29, 2025 | $39.26 | $40.75 | $38.65 | $40.29 | +1.87% | 1,559,672 |
| Oct 28, 2025 | $39.23 | $40.48 | $38.84 | $39.55 | +0.18% | 1,243,834 |
| Oct 27, 2025 | $39.10 | $40.10 | $38.63 | $39.48 | +3.89% | 1,730,752 |
| Oct 24, 2025 | $37.96 | $38.34 | $36.88 | $38.00 | +1.74% | 1,471,196 |
| Oct 23, 2025 | $37.63 | $38.23 | $36.73 | $37.35 | -0.74% | 1,257,790 |
| Oct 22, 2025 | $38.75 | $39.09 | $36.90 | $37.63 | -1.05% | 1,586,876 |
| Oct 21, 2025 | $38.45 | $39.56 | $38.02 | $38.03 | -1.14% | 1,969,601 |
| Oct 20, 2025 | $37.67 | $38.56 | $36.91 | $38.47 | – | 1,632,484 |
Seasonality
ARWR return in each calendar month over the last 10 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 | 5.4% | 0.9% | -11.0% | 3.4% | 8.7% | 12.5% | 4.0% | 6.7% | 6.0% | 3.8% | 16.9% | 6.8% |
| Months up | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 4.4% | -8.7% | -0.9% | 17.2% | 6.0% | 4.6% | 3.9% | -2.7% | -20.6% | -8.5% | ||
| 2025 | 5.7% | -4.9% | -32.6% | 9.0% | 15.7% | -1.7% | 0.0% | 39.4% | 56.6% | 22.9% | 24.3% | 26.0% |
| 2024 | 4.9% | 0.0% | -10.9% | -20.9% | 1.5% | 13.2% | 9.9% | -16.6% | -18.7% | -0.7% | 35.4% | -27.8% |
| 2023 | -13.7% | -7.7% | -21.4% | 39.4% | -2.8% | 3.6% | -3.2% | -19.9% | -2.8% | -8.5% | -13.8% | 44.3% |
| 2022 | -20.4% | -16.6% | 4.5% | -10.6% | -18.9% | 5.5% | 20.8% | -6.6% | -16.8% | 5.3% | -7.5% | 26.0% |
| 2021 | 0.6% | 3.2% | -16.8% | 9.7% | -0.2% | 14.1% | -16.3% | -3.1% | -7.0% | 2.2% | 9.8% | -5.4% |
| 2020 | -33.9% | -15.6% | -18.6% | 19.7% | -6.4% | 34.0% | -0.3% | -1.9% | 1.9% | 33.1% | 9.1% | 22.7% |
| 2019 | 13.7% | 38.2% | -6.0% | -2.0% | 31.9% | 11.8% | 9.7% | 17.6% | -17.5% | 42.1% | 82.3% | -13.1% |
| 2018 | 67.9% | 4.9% | 11.3% | -11.0% | 67.0% | 26.9% | 7.1% | 1.3% | 29.9% | -33.6% | 14.2% | -14.5% |
| 2017 | 25.2% | 16.5% | -18.1% | -16.2% | -7.1% | 12.5% | 8.6% | 59.1% | 54.6% | -15.9% | -1.9% | 3.1% |