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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $65.00 | $66.16 | $55.83 | $59.90 | -8.48% | 38,122,044 |
| Sep 2026 | $81.14 | $87.20 | $63.99 | $65.45 | -20.56% | 48,080,830 |
| Aug 2026 | $84.82 | $90.97 | $80.75 | $82.39 | -2.67% | 23,877,727 |
| Jul 2026 | $82.28 | $95.49 | $69.88 | $84.65 | +3.85% | 50,718,165 |
| Jun 2026 | $76.94 | $84.55 | $69.30 | $81.51 | +4.62% | 54,508,817 |
| May 2026 | $74.56 | $82.26 | $69.88 | $77.91 | +6.03% | 34,112,799 |
| Apr 2026 | $63.35 | $76.48 | $59.25 | $73.48 | +17.19% | 37,194,694 |
| Mar 2026 | $61.50 | $67.15 | $54.02 | $62.70 | -0.90% | 56,397,773 |
| Feb 2026 | $68.51 | $76.11 | $60.34 | $63.27 | -8.74% | 69,290,833 |
| Jan 2026 | $66.30 | $76.76 | $60.62 | $69.33 | +4.43% | 56,811,023 |
| Dec 2025 | $52.37 | $72.36 | $52.23 | $66.39 | +25.98% | 58,749,511 |
| Nov 2025 | $41.99 | $59.15 | $37.06 | $52.70 | +24.32% | 47,840,346 |
| Oct 2025 | $34.54 | $43.69 | $34.38 | $42.39 | +22.91% | 41,388,062 |
| Sep 2025 | $22.73 | $34.61 | $22.73 | $34.49 | +56.56% | 61,200,122 |
| Aug 2025 | $15.50 | $22.75 | $15.01 | $22.03 | +39.43% | 51,058,591 |
| Jul 2025 | $15.66 | $19.33 | $14.30 | $15.80 | 0.00% | 44,630,591 |
| Jun 2025 | $16.18 | $17.49 | $14.93 | $15.80 | -1.68% | 31,077,592 |
| May 2025 | $13.89 | $17.19 | $12.44 | $16.07 | +15.69% | 39,825,953 |
| Apr 2025 | $12.74 | $14.24 | $9.57 | $13.89 | +9.03% | 44,074,770 |
| Mar 2025 | $18.94 | $18.97 | $12.14 | $12.74 | -32.63% | 35,750,620 |
| Feb 2025 | $19.03 | $21.84 | $17.57 | $18.91 | -4.88% | 25,245,483 |
| Jan 2025 | $18.94 | $21.73 | $17.75 | $19.88 | +5.74% | 54,106,137 |
| Dec 2024 | $25.91 | $27.09 | $18.25 | $18.80 | -27.78% | 32,605,524 |
| Nov 2024 | $19.55 | $27.34 | $18.03 | $26.03 | +35.36% | 36,423,275 |
| Oct 2024 | $19.20 | $21.44 | $17.05 | $19.23 | -0.72% | 22,174,793 |
| Sep 2024 | $24.02 | $24.77 | $19.07 | $19.37 | -18.72% | 23,731,111 |
| Aug 2024 | $28.46 | $28.72 | $22.11 | $23.83 | -16.56% | 22,071,089 |
| Jul 2024 | $25.67 | $30.41 | $24.57 | $28.56 | +9.89% | 19,241,999 |
| Jun 2024 | $23.72 | $27.80 | $23.01 | $25.99 | +13.25% | 24,344,553 |
| May 2024 | $22.72 | $26.09 | $21.65 | $22.95 | +1.46% | 22,600,079 |
| Apr 2024 | $28.25 | $28.51 | $21.39 | $22.62 | -20.91% | 19,474,072 |
| Mar 2024 | $32.36 | $36.72 | $27.00 | $28.60 | -10.90% | 26,036,786 |
| Feb 2024 | $32.25 | $35.36 | $28.50 | $32.10 | 0.00% | 33,638,571 |
| Jan 2024 | $30.50 | $39.83 | $29.65 | $32.10 | +4.90% | 40,087,857 |
| Dec 2023 | $21.55 | $31.68 | $20.67 | $30.60 | +44.34% | 30,060,573 |
| Nov 2023 | $25.38 | $29.70 | $21.16 | $21.20 | -13.79% | 25,361,562 |
| Oct 2023 | $26.52 | $27.68 | $22.87 | $24.59 | -8.49% | 23,419,712 |
| Sep 2023 | $27.78 | $31.14 | $26.04 | $26.87 | -2.79% | 18,565,323 |
| Aug 2023 | $34.37 | $34.46 | $26.76 | $27.64 | -19.93% | 20,622,196 |
| Jul 2023 | $35.66 | $36.43 | $32.73 | $34.52 | -3.20% | 17,252,367 |
| Jun 2023 | $34.55 | $37.37 | $33.25 | $35.66 | +3.63% | 18,857,299 |
| May 2023 | $35.00 | $42.48 | $32.30 | $34.41 | -2.82% | 22,651,151 |
| Apr 2023 | $25.38 | $36.08 | $24.64 | $35.41 | +39.41% | 21,263,758 |
| Mar 2023 | $32.45 | $33.15 | $23.09 | $25.40 | -21.36% | 31,033,567 |
| Feb 2023 | $34.85 | $37.71 | $31.29 | $32.30 | -7.69% | 15,933,394 |
| Jan 2023 | $40.80 | $41.03 | $28.52 | $34.99 | -13.73% | 22,303,162 |
| Dec 2022 | $32.31 | $40.62 | $30.01 | $40.56 | +25.96% | 19,120,533 |
| Nov 2022 | $35.58 | $37.07 | $27.75 | $32.20 | -7.50% | 21,143,538 |
| Oct 2022 | $33.34 | $35.95 | $30.02 | $34.81 | +5.33% | 15,110,927 |
| Sep 2022 | $39.15 | $41.52 | $29.60 | $33.05 | -16.77% | 18,259,344 |
| Aug 2022 | $41.68 | $48.48 | $37.42 | $39.71 | -6.63% | 16,834,568 |
| Jul 2022 | $35.40 | $45.13 | $34.81 | $42.53 | +20.79% | 14,469,982 |
| Jun 2022 | $33.85 | $35.78 | $26.81 | $35.21 | +5.55% | 19,734,148 |
| May 2022 | $41.09 | $44.60 | $27.87 | $33.36 | -18.85% | 21,113,028 |
| Apr 2022 | $46.16 | $51.11 | $39.66 | $41.11 | -10.61% | 12,980,847 |
| Mar 2022 | $43.87 | $48.76 | $38.89 | $45.99 | +4.52% | 16,257,714 |
| Feb 2022 | $53.15 | $56.25 | $39.42 | $44.00 | -16.60% | 14,521,423 |
| Jan 2022 | $66.25 | $70.09 | $46.68 | $52.76 | -20.42% | 14,423,815 |
| Dec 2021 | $70.65 | $74.77 | $63.45 | $66.30 | -5.35% | 14,225,094 |
| Nov 2021 | $63.97 | $84.83 | $63.11 | $70.05 | +9.76% | 15,875,648 |
| Oct 2021 | $62.28 | $67.94 | $57.94 | $63.82 | +2.23% | 9,105,662 |
| Sep 2021 | $67.34 | $69.65 | $60.22 | $62.43 | -6.99% | 10,538,680 |
| Aug 2021 | $69.54 | $71.00 | $57.92 | $67.12 | -3.13% | 13,447,468 |
| Jul 2021 | $82.71 | $86.01 | $60.00 | $69.29 | -16.34% | 23,121,440 |
| Jun 2021 | $72.51 | $93.66 | $71.03 | $82.82 | +14.08% | 19,723,548 |
| May 2021 | $73.00 | $76.64 | $61.91 | $72.60 | -0.22% | 14,000,735 |
| Apr 2021 | $67.23 | $77.28 | $60.52 | $72.76 | +9.73% | 12,426,008 |
| Mar 2021 | $81.14 | $84.45 | $60.64 | $66.31 | -16.76% | 20,878,486 |
| Feb 2021 | $78.03 | $92.60 | $77.28 | $79.66 | +3.23% | 15,327,679 |
| Jan 2021 | $76.07 | $85.88 | $70.11 | $77.17 | +0.57% | 15,972,043 |
| Dec 2020 | $63.34 | $86.75 | $61.21 | $76.73 | +22.71% | 21,585,041 |
| Nov 2020 | $57.72 | $72.50 | $56.05 | $62.53 | +9.13% | 23,446,309 |
| Oct 2020 | $43.12 | $62.75 | $42.44 | $57.30 | +33.07% | 29,596,424 |
| Sep 2020 | $41.88 | $53.12 | $32.86 | $43.06 | +1.94% | 51,996,124 |
| Aug 2020 | $43.41 | $46.54 | $39.56 | $42.24 | -1.93% | 17,506,661 |
| Jul 2020 | $43.20 | $52.00 | $42.62 | $43.07 | -0.28% | 20,927,949 |
| Jun 2020 | $32.10 | $43.84 | $30.83 | $43.19 | +33.96% | 27,200,493 |
| May 2020 | $33.55 | $38.96 | $31.50 | $32.24 | -6.36% | 24,921,471 |
| Apr 2020 | $28.03 | $40.02 | $25.79 | $34.43 | +19.67% | 25,620,937 |
| Mar 2020 | $35.37 | $37.15 | $19.51 | $28.77 | -18.64% | 43,980,215 |
| Feb 2020 | $42.36 | $46.42 | $33.64 | $35.36 | -15.63% | 30,389,616 |
| Jan 2020 | $63.62 | $64.00 | $40.90 | $41.91 | -33.93% | 38,219,892 |
| Dec 2019 | $73.33 | $73.63 | $60.38 | $63.43 | -13.12% | 67,699,148 |
| Nov 2019 | $40.29 | $73.72 | $38.65 | $73.01 | +82.30% | 44,091,059 |
| Oct 2019 | $28.10 | $40.65 | $27.12 | $40.05 | +42.12% | 31,719,302 |
| Sep 2019 | $34.43 | $34.89 | $25.97 | $28.18 | -17.53% | 30,614,638 |
| Aug 2019 | $29.19 | $36.80 | $27.24 | $34.17 | +17.58% | 28,676,485 |
| Jul 2019 | $26.79 | $30.73 | $25.68 | $29.06 | +9.66% | 23,109,744 |
| Jun 2019 | $24.15 | $28.84 | $23.90 | $26.50 | +11.77% | 38,354,642 |
| May 2019 | $18.00 | $25.50 | $17.30 | $23.71 | +31.87% | 70,941,262 |
| Apr 2019 | $18.54 | $20.28 | $17.50 | $17.98 | -2.02% | 25,710,518 |
| Mar 2019 | $19.77 | $20.60 | $17.27 | $18.35 | -5.99% | 31,451,277 |
| Feb 2019 | $14.12 | $19.88 | $12.72 | $19.52 | +38.24% | 36,468,775 |
| Jan 2019 | $12.16 | $15.28 | $11.67 | $14.12 | +13.69% | 34,782,290 |
| Dec 2018 | $15.02 | $15.47 | $10.41 | $12.42 | -14.46% | 35,446,130 |
| Nov 2018 | $12.76 | $16.09 | $11.55 | $14.52 | +14.15% | 33,897,593 |
| Oct 2018 | $19.17 | $20.31 | $11.89 | $12.72 | -33.65% | 72,851,026 |
| Sep 2018 | $14.60 | $22.39 | $13.82 | $19.17 | +29.88% | 59,339,193 |
| Aug 2018 | $14.57 | $17.19 | $13.76 | $14.76 | +1.30% | 30,811,671 |
| Jul 2018 | $13.71 | $17.50 | $12.25 | $14.57 | +7.13% | 40,348,678 |
| Jun 2018 | $10.76 | $14.24 | $9.67 | $13.60 | +26.87% | 51,081,781 |
| May 2018 | $6.45 | $11.57 | $6.31 | $10.72 | +66.98% | 39,841,949 |
| Apr 2018 | $7.19 | $7.42 | $6.26 | $6.42 | -10.96% | 20,794,426 |
| Mar 2018 | $6.47 | $8.09 | $6.12 | $7.21 | +11.27% | 38,118,253 |
| Feb 2018 | $6.15 | $6.80 | $4.77 | $6.48 | +4.85% | 24,587,185 |
| Jan 2018 | $3.69 | $6.75 | $3.57 | $6.18 | +67.93% | 57,343,111 |
| Dec 2017 | $3.55 | $4.04 | $3.01 | $3.68 | +3.08% | 25,526,558 |
| Nov 2017 | $3.65 | $4.10 | $3.39 | $3.57 | -1.92% | 16,179,329 |
| Oct 2017 | $4.48 | $4.54 | $3.30 | $3.64 | -15.94% | 16,721,834 |
| Sep 2017 | $2.84 | $4.42 | $2.65 | $4.33 | +54.64% | 34,779,060 |
| Aug 2017 | $1.75 | $2.95 | $1.63 | $2.80 | +59.09% | 25,064,014 |
| Jul 2017 | $1.64 | $1.90 | $1.48 | $1.76 | +8.64% | 12,967,509 |
| Jun 2017 | $1.47 | $1.90 | $1.45 | $1.62 | +12.50% | 22,903,242 |
| May 2017 | $1.54 | $2.04 | $1.42 | $1.44 | -7.10% | 17,082,283 |
| Apr 2017 | $1.86 | $1.93 | $1.44 | $1.55 | -16.22% | 14,542,747 |
| Mar 2017 | $2.28 | $2.42 | $1.75 | $1.85 | -18.14% | 12,075,245 |
| Feb 2017 | $1.96 | $2.45 | $1.71 | $2.26 | +16.49% | 21,032,593 |
| Jan 2017 | $1.56 | $2.38 | $1.42 | $1.94 | +25.16% | 31,055,721 |
| Dec 2016 | $1.50 | $1.73 | $1.20 | $1.55 | +7.64% | 50,982,915 |
| Nov 2016 | $5.80 | $6.18 | $1.42 | $1.44 | -75.17% | 48,473,300 |
| Oct 2016 | $7.47 | $7.74 | $5.64 | $5.80 | -21.09% | 13,443,595 |
| Sep 2016 | $6.85 | $8.09 | $6.80 | $7.35 | +6.06% | 21,060,900 |
| Aug 2016 | $5.97 | $8.22 | $5.50 | $6.93 | +16.28% | 24,616,200 |
| Jul 2016 | $5.29 | $6.12 | $5.29 | $5.96 | +12.03% | 6,330,900 |
| Jun 2016 | $6.09 | $6.25 | $5.08 | $5.32 | -13.21% | 9,697,900 |
| May 2016 | $5.78 | $6.24 | $4.85 | $6.13 | +5.87% | 11,522,800 |
| Apr 2016 | $4.76 | $6.55 | $4.68 | $5.79 | +20.12% | 15,817,300 |
| Mar 2016 | $3.90 | $5.13 | $3.87 | $4.82 | +23.59% | 12,564,200 |
| Feb 2016 | $3.45 | $4.17 | $3.07 | $3.90 | +12.07% | 14,208,900 |
| Jan 2016 | $5.97 | $6.05 | $3.26 | $3.48 | -43.41% | 22,200,700 |
| Dec 2015 | $6.38 | $6.45 | $5.42 | $6.15 | -2.69% | 22,072,400 |
| Nov 2015 | $5.17 | $6.38 | $5.12 | $6.32 | +22.72% | 20,580,500 |
| Oct 2015 | $5.91 | $6.24 | $4.83 | $5.15 | -10.59% | 30,019,100 |
| Sep 2015 | $5.79 | $9.36 | $5.24 | $5.76 | -2.87% | 65,687,600 |
| Aug 2015 | $6.19 | $7.17 | $4.35 | $5.93 | -4.05% | 26,961,300 |
| Jul 2015 | $7.23 | $7.40 | $6.01 | $6.18 | -13.57% | 16,626,300 |
| Jun 2015 | $6.24 | $7.50 | $6.11 | $7.15 | +13.49% | 24,949,000 |
| May 2015 | $6.95 | $7.19 | $5.99 | $6.30 | -8.70% | 22,936,500 |
| Apr 2015 | $6.73 | $8.90 | $6.60 | $6.90 | +2.00% | 42,637,600 |
| Mar 2015 | $7.49 | $8.36 | $6.50 | $6.77 | -10.16% | 31,395,900 |
| Feb 2015 | $6.31 | $8.06 | $6.01 | $7.53 | +19.33% | 30,683,700 |
| Jan 2015 | $7.71 | $9.33 | $6.02 | $6.31 | -14.50% | 56,541,400 |
| Dec 2014 | $5.76 | $8.55 | $4.95 | $7.38 | +26.80% | 60,181,300 |
| Nov 2014 | $6.52 | $6.79 | $5.52 | $5.82 | -10.74% | 48,103,600 |
| Oct 2014 | $14.69 | $14.80 | $5.47 | $6.52 | -55.86% | 145,171,500 |
| Sep 2014 | $14.49 | $17.42 | $14.35 | $14.77 | +1.37% | 70,226,000 |
| Aug 2014 | $12.73 | $15.63 | $11.38 | $14.57 | +15.18% | 86,530,000 |
| Jul 2014 | $14.52 | $14.52 | $10.62 | $12.65 | -11.60% | 43,585,400 |
| Jun 2014 | $12.61 | $15.73 | $11.08 | $14.31 | +13.75% | 56,841,200 |
| May 2014 | $11.11 | $13.71 | $9.12 | $12.58 | +15.21% | 29,586,400 |
| Apr 2014 | $16.37 | $18.87 | $10.32 | $10.92 | -33.50% | 45,924,200 |
| Mar 2014 | $19.90 | $27.63 | $15.20 | $16.42 | -15.53% | 52,318,800 |
| Feb 2014 | $15.24 | $23.14 | $13.91 | $19.44 | +26.73% | 28,897,700 |
| Jan 2014 | $10.75 | $15.72 | $9.76 | $15.34 | +41.38% | 21,847,100 |
| Dec 2013 | $8.34 | $11.12 | $7.30 | $10.85 | +31.83% | 15,348,000 |
| Nov 2013 | $6.98 | $8.37 | $6.60 | $8.23 | +17.57% | 5,020,000 |
| Oct 2013 | $5.69 | $8.88 | $5.65 | $7.00 | +23.02% | 18,606,500 |
| Sep 2013 | $4.16 | $6.20 | $4.10 | $5.69 | +37.11% | 8,837,500 |
| Aug 2013 | $3.82 | $4.77 | $3.75 | $4.15 | +10.08% | 9,728,200 |
| Jul 2013 | $2.03 | $3.77 | $1.96 | $3.77 | +88.50% | 7,357,500 |
| Jun 2013 | $2.24 | $2.27 | $1.81 | $2.00 | -9.09% | 1,912,100 |
| May 2013 | $2.07 | $2.47 | $2.00 | $2.20 | +6.80% | 2,154,700 |
| Apr 2013 | $2.20 | $2.21 | $1.65 | $2.06 | -5.50% | 1,411,700 |
| Mar 2013 | $2.18 | $2.55 | $2.02 | $2.18 | +0.97% | 3,165,700 |
| Feb 2013 | $1.94 | $2.70 | $1.75 | $2.16 | +11.29% | 3,132,700 |
| Jan 2013 | $2.16 | $2.37 | $1.94 | $1.94 | -9.35% | 1,533,700 |
| Dec 2012 | $2.26 | $2.97 | $1.85 | $2.14 | -3.17% | 2,313,600 |
| Nov 2012 | $2.57 | $2.66 | $2.11 | $2.21 | -12.30% | 856,800 |
| Oct 2012 | $2.67 | $2.74 | $2.05 | $2.52 | -3.82% | 1,345,500 |
| Sep 2012 | $2.68 | $2.73 | $2.60 | $2.62 | -2.24% | 481,000 |
| Aug 2012 | $3.70 | $3.72 | $2.50 | $2.68 | -27.57% | 1,504,400 |
| Jul 2012 | $3.70 | $3.94 | $3.41 | $3.70 | -3.65% | 766,800 |
| Jun 2012 | $3.91 | $4.14 | $3.10 | $3.84 | -4.00% | 752,300 |
| May 2012 | $5.61 | $5.79 | $4.00 | $4.00 | -30.92% | 435,500 |
| Apr 2012 | $6.45 | $7.31 | $5.55 | $5.79 | -9.25% | 651,400 |
| Mar 2012 | $5.40 | $6.40 | $5.31 | $6.38 | +18.37% | 371,800 |
| Feb 2012 | $4.72 | $5.59 | $4.71 | $5.39 | +13.95% | 407,200 |
| Jan 2012 | $4.19 | $5.51 | $4.11 | $4.73 | +12.89% | 439,500 |
| Dec 2011 | $6.40 | $6.40 | $4.00 | $4.19 | -32.09% | 520,800 |
| Nov 2011 | $5.40 | $11.90 | $4.30 | $6.17 | +22.42% | 1,416,350 |
| Oct 2011 | $3.50 | $5.70 | $3.12 | $5.04 | +29.23% | 326,890 |
| Sep 2011 | $5.48 | $5.70 | $3.60 | $3.90 | -29.09% | 164,640 |
| Aug 2011 | $5.30 | $6.25 | $4.20 | $5.50 | +3.77% | 257,450 |
| Jul 2011 | $5.10 | $6.90 | $4.31 | $5.30 | +3.92% | 602,880 |
| Jun 2011 | $5.50 | $5.80 | $4.30 | $5.10 | -5.56% | 267,880 |
| May 2011 | $6.20 | $6.50 | $5.40 | $5.40 | -10.30% | 260,170 |
| Apr 2011 | $7.50 | $7.50 | $5.86 | $6.02 | -19.73% | 244,640 |
| Mar 2011 | $6.81 | $7.80 | $6.00 | $7.50 | +10.29% | 420,890 |
| Feb 2011 | $8.90 | $9.70 | $6.78 | $6.80 | -21.84% | 499,770 |
| Jan 2011 | $9.40 | $10.30 | $8.50 | $8.70 | -2.79% | 381,760 |
| Dec 2010 | $9.40 | $11.50 | $8.70 | $8.95 | -5.79% | 592,630 |
| Nov 2010 | $9.80 | $10.20 | $7.70 | $9.50 | -3.85% | 365,290 |
| Oct 2010 | $10.40 | $10.98 | $8.99 | $9.88 | -5.90% | 449,830 |
| Sep 2010 | $9.30 | $11.00 | $8.90 | $10.50 | +15.38% | 372,910 |
| Aug 2010 | $11.70 | $11.70 | $8.40 | $9.10 | -22.22% | 468,660 |
| Jul 2010 | $11.00 | $12.10 | $9.70 | $11.70 | +6.36% | 559,060 |
| Jun 2010 | $14.70 | $18.50 | $10.30 | $11.00 | -18.52% | 1,675,360 |
| May 2010 | $15.30 | $15.30 | $12.00 | $13.50 | -11.76% | 720,200 |
| Apr 2010 | $11.90 | $16.00 | $10.60 | $15.30 | +34.21% | 1,864,180 |
| Mar 2010 | $5.40 | $13.30 | $5.00 | $11.40 | +115.09% | 5,768,430 |
| Feb 2010 | $6.00 | $6.40 | $5.30 | $5.30 | -7.02% | 169,220 |
| Jan 2010 | $5.30 | $7.30 | $5.10 | $5.70 | +7.55% | 357,650 |
| Dec 2009 | $6.00 | $6.90 | $5.00 | $5.30 | -11.67% | 358,610 |
| Nov 2009 | $5.20 | $7.20 | $5.20 | $6.00 | +15.38% | 244,710 |
| Oct 2009 | $6.60 | $6.90 | $5.10 | $5.20 | -21.80% | 374,800 |
| Sep 2009 | $4.80 | $7.50 | $4.70 | $6.65 | +43.32% | 863,620 |
| Aug 2009 | $4.90 | $5.10 | $3.80 | $4.64 | -4.33% | 251,450 |
| Jul 2009 | $4.41 | $5.00 | $3.13 | $4.85 | +10.23% | 724,610 |
| Jun 2009 | $5.50 | $7.60 | $4.00 | $4.40 | -15.38% | 754,160 |
| May 2009 | $6.90 | $7.50 | $4.80 | $5.20 | -18.75% | 359,370 |
| Apr 2009 | $5.80 | $8.00 | $3.90 | $6.40 | +14.29% | 359,400 |
| Mar 2009 | $4.00 | $5.90 | $3.60 | $5.60 | +43.59% | 190,880 |
| Feb 2009 | $8.90 | $9.11 | $3.70 | $3.90 | -55.17% | 283,850 |
| Jan 2009 | $9.50 | $12.40 | $8.40 | $8.70 | -5.43% | 155,440 |
| Dec 2008 | $13.00 | $15.50 | $9.00 | $9.20 | -28.13% | 173,220 |
| Nov 2008 | $12.50 | $18.90 | $10.60 | $12.80 | +6.67% | 277,820 |
| Oct 2008 | $10.60 | $13.00 | $7.60 | $12.00 | +15.38% | 353,650 |
| Sep 2008 | $17.80 | $19.00 | $8.00 | $10.40 | -40.57% | 292,630 |
| Aug 2008 | $21.10 | $22.00 | $16.10 | $17.50 | -17.06% | 231,360 |
| Jul 2008 | $25.00 | $28.20 | $20.10 | $21.10 | -15.26% | 195,860 |
| Jun 2008 | $24.80 | $27.30 | $21.00 | $24.90 | +0.81% | 610,620 |
| May 2008 | $26.70 | $27.80 | $23.30 | $24.70 | -7.84% | 338,390 |
| Apr 2008 | $27.70 | $33.40 | $25.00 | $26.80 | -5.30% | 313,100 |
| Mar 2008 | $24.40 | $34.70 | $19.00 | $28.30 | +15.98% | 485,680 |
| Feb 2008 | $31.80 | $32.30 | $20.90 | $24.40 | -22.29% | 405,610 |
| Jan 2008 | $38.00 | $39.20 | $23.10 | $31.40 | -16.93% | 443,090 |
| Dec 2007 | $43.00 | $51.50 | $31.10 | $37.80 | -7.35% | 429,120 |
| Nov 2007 | $40.60 | $46.30 | $36.60 | $40.80 | -1.21% | 352,810 |
| Oct 2007 | $50.50 | $51.40 | $39.70 | $41.30 | -18.22% | 499,090 |
| Sep 2007 | $48.80 | $51.20 | $46.20 | $50.50 | +3.48% | 333,140 |
| Aug 2007 | $45.00 | $80.00 | $42.30 | $48.80 | +8.20% | 551,390 |
| Jul 2007 | $51.70 | $53.90 | $38.84 | $45.10 | -10.34% | 686,400 |
| Jun 2007 | $76.70 | $76.90 | $50.10 | $50.30 | -33.82% | 935,210 |
| May 2007 | $63.50 | $76.24 | $59.30 | $76.00 | +18.01% | 549,590 |
| Apr 2007 | $45.60 | $66.50 | $44.70 | $64.40 | +44.04% | 868,840 |
| Mar 2007 | $37.10 | $48.20 | $35.50 | $44.71 | +17.97% | 457,180 |
| Feb 2007 | $41.90 | $41.90 | $37.00 | $37.90 | -7.92% | 83,550 |
| Jan 2007 | $43.80 | $44.90 | $36.90 | $41.16 | -6.03% | 165,370 |
| Dec 2006 | $47.94 | $48.00 | $40.60 | $43.80 | -8.50% | 138,030 |
| Nov 2006 | $53.00 | $54.60 | $45.40 | $47.87 | -8.65% | 162,280 |
| Oct 2006 | $50.20 | $54.80 | $44.40 | $52.40 | +5.01% | 161,620 |
| Sep 2006 | $49.40 | $53.70 | $44.20 | $49.90 | +0.40% | 140,400 |
| Aug 2006 | $52.30 | $52.50 | $45.10 | $49.70 | -7.62% | 111,970 |
| Jul 2006 | $51.40 | $54.00 | $44.00 | $53.80 | +5.91% | 114,770 |
| Jun 2006 | $49.00 | $54.50 | $40.10 | $50.80 | +3.46% | 212,550 |
| May 2006 | $62.20 | $77.60 | $48.10 | $49.10 | -22.80% | 546,630 |
| Apr 2006 | $50.70 | $67.80 | $50.60 | $63.60 | +24.22% | 252,560 |
| Mar 2006 | $49.49 | $58.10 | $43.00 | $51.20 | +4.49% | 335,270 |
| Feb 2006 | $51.00 | $54.60 | $46.10 | $49.00 | -3.92% | 147,150 |
| Jan 2006 | $44.40 | $52.00 | $39.10 | $51.00 | +20.00% | 200,180 |
| Dec 2005 | $38.00 | $53.50 | $30.70 | $42.50 | +12.43% | 258,880 |
| Nov 2005 | $35.00 | $41.70 | $33.70 | $37.80 | +10.20% | 221,480 |
| Oct 2005 | $30.00 | $35.70 | $29.00 | $34.30 | +14.72% | 97,090 |
| Sep 2005 | $26.50 | $31.40 | $25.60 | $29.90 | +15.00% | 93,800 |
| Aug 2005 | $29.10 | $30.20 | $24.70 | $26.00 | -10.96% | 191,130 |
| Jul 2005 | $27.10 | $31.40 | $27.10 | $29.20 | +4.66% | 123,800 |
| Jun 2005 | $28.10 | $32.80 | $20.30 | $27.90 | +1.82% | 338,740 |
| May 2005 | $31.40 | $31.40 | $23.60 | $27.40 | -0.36% | 141,260 |
| Apr 2005 | $37.90 | $43.90 | $23.20 | $27.50 | -28.57% | 327,630 |
| Mar 2005 | $40.30 | $43.00 | $37.80 | $38.50 | -4.70% | 118,060 |
| Feb 2005 | $39.90 | $47.10 | $37.50 | $40.40 | +6.32% | 190,090 |
| Jan 2005 | $43.40 | $44.40 | $34.00 | $38.00 | -12.04% | 145,000 |
| Dec 2004 | $23.80 | $49.40 | $23.50 | $43.20 | +82.28% | 562,800 |
| Nov 2004 | $27.00 | $28.90 | $14.10 | $23.70 | -8.85% | 114,230 |
| Oct 2004 | $55.00 | $56.00 | $19.00 | $26.00 | -52.73% | 258,880 |
| Sep 2004 | $51.00 | $71.50 | $40.00 | $55.00 | -3.51% | 6,640 |
| Aug 2004 | $75.00 | $75.00 | $50.00 | $57.00 | -24.00% | 6,100 |
| Jul 2004 | $69.00 | $80.00 | $54.00 | $75.00 | +7.14% | 10,930 |
| Jun 2004 | $60.50 | $70.00 | $50.00 | $70.00 | +14.75% | 11,950 |
| May 2004 | $52.50 | $90.00 | $52.50 | $61.00 | +16.19% | 10,050 |
| Apr 2004 | $45.00 | $79.00 | $45.00 | $52.50 | +16.67% | 1,060 |
| Mar 2004 | $32.50 | $83.00 | $32.50 | $45.00 | +38.46% | 4,830 |
| Feb 2004 | $65.00 | $80.00 | $30.00 | $32.50 | -53.57% | 1,030 |
| Jan 2004 | $19.50 | $150.00 | $19.50 | $70.00 | +438.46% | 2,331 |
| Dec 2003 | $4.55 | $39.00 | $4.55 | $13.00 | +185.71% | 1,507 |
| Nov 2003 | $4.55 | $6.50 | $4.55 | $4.55 | 0.00% | 28 |
| Oct 2003 | $5.85 | $16.25 | $3.90 | $4.55 | -22.22% | 355 |
| Sep 2003 | $6.50 | $6.50 | $4.55 | $5.85 | -10.00% | 242 |
| Aug 2003 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 18 |
| Jul 2003 | $9.75 | $9.75 | $6.50 | $6.50 | -33.33% | 17 |
| Jun 2003 | $9.75 | $9.75 | $6.50 | $9.75 | 0.00% | 17 |
| May 2003 | $9.75 | $13.00 | $6.50 | $9.75 | 0.00% | 123 |
| Apr 2003 | $4.55 | $9.75 | $3.25 | $9.75 | +114.29% | 186 |
| Mar 2003 | $4.55 | $4.55 | $4.55 | $4.55 | 0.00% | 5 |
| Feb 2003 | $6.50 | $6.50 | $4.55 | $4.55 | -30.00% | 54 |
| Jan 2003 | $3.90 | $6.50 | $3.90 | $6.50 | +66.67% | 123 |
| Dec 2002 | $3.90 | $5.20 | $3.25 | $3.90 | 0.00% | 69 |
| Nov 2002 | $3.25 | $5.20 | $3.25 | $3.90 | 0.00% | 122 |
| Oct 2002 | $3.25 | $13.00 | $1.95 | $3.90 | +20.00% | 241 |
| Sep 2002 | $19.50 | $19.50 | $3.25 | $3.25 | -83.33% | 0 |
| Aug 2002 | $9.75 | $19.50 | $3.25 | $19.50 | +100.00% | 116 |
| Jul 2002 | $16.25 | $16.25 | $9.75 | $9.75 | -40.00% | 8 |
| Jun 2002 | $13.00 | $16.25 | $6.50 | $16.25 | +25.00% | 48 |
| May 2002 | $45.50 | $45.50 | $3.25 | $13.00 | -71.43% | 732 |
| Apr 2002 | $19.50 | $52.00 | $13.00 | $45.50 | +133.33% | 115 |
| Mar 2002 | $13.00 | $19.50 | $6.50 | $19.50 | +50.00% | 112 |
| Feb 2002 | $9.75 | $15.60 | $9.75 | $13.00 | +33.33% | 1 |
| Jan 2002 | $9.75 | $16.25 | $9.75 | $9.75 | 0.00% | 16 |
| Dec 2001 | $13.00 | $13.00 | $9.75 | $9.75 | -25.00% | 17 |
| Nov 2001 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 10 |
| Oct 2001 | $16.25 | $16.25 | $13.00 | $13.00 | -20.00% | 20 |
| Sep 2001 | $19.50 | $19.50 | $16.25 | $16.25 | -16.67% | 37 |
| Aug 2001 | $39.00 | $39.00 | $19.50 | $19.50 | -50.00% | 32 |
| Jul 2001 | $26.00 | $42.25 | $26.00 | $39.00 | +50.00% | 210 |
| Jun 2001 | $32.50 | $32.50 | $26.00 | $26.00 | -20.00% | 39 |
| May 2001 | $19.50 | $52.00 | $19.50 | $32.50 | +66.67% | 517 |
| Apr 2001 | $26.00 | $32.50 | $19.50 | $19.50 | -25.00% | 51 |
| Mar 2001 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 8 |
| Feb 2001 | $40.30 | $40.30 | $26.00 | $26.00 | -35.48% | 43 |
| Jan 2001 | $40.30 | $40.30 | $40.30 | $40.30 | 0.00% | 19 |
| Dec 2000 | $40.30 | $50.70 | $39.00 | $40.30 | 0.00% | 65 |
| Nov 2000 | $60.45 | $60.45 | $40.30 | $40.30 | -33.33% | 74 |
| Oct 2000 | $81.25 | $81.25 | $60.45 | $60.45 | -25.60% | 58 |
| Sep 2000 | $101.40 | $101.40 | $81.25 | $81.25 | -19.87% | 26 |
| Aug 2000 | $101.40 | $101.40 | $101.40 | $101.40 | 0.00% | 10 |
| Jul 2000 | $101.40 | $162.50 | $101.40 | $101.40 | 0.00% | 23 |
| Jun 2000 | $121.55 | $162.50 | $101.40 | $101.40 | -16.58% | 9 |
| May 2000 | $121.55 | $121.55 | $121.55 | $121.55 | 0.00% | 11 |
| Apr 2000 | $121.55 | $121.55 | $121.55 | $121.55 | 0.00% | 9 |
| Mar 2000 | $81.25 | $162.50 | $81.25 | $121.55 | +49.60% | 43 |
| Feb 2000 | $97.50 | $121.55 | $81.25 | $81.25 | -16.67% | 15 |
| Jan 2000 | $35.75 | $97.50 | $35.75 | $97.50 | +172.73% | 302 |
| Dec 1999 | $35.75 | $52.00 | $35.75 | $35.75 | 0.00% | 5 |
| Nov 1999 | $58.50 | $58.50 | $35.75 | $35.75 | -38.89% | 18 |
| Oct 1999 | $58.50 | $58.50 | $32.50 | $58.50 | 0.00% | 36 |
| Sep 1999 | $45.50 | $58.50 | $32.50 | $58.50 | +28.57% | 126 |
| Aug 1999 | $52.00 | $143.00 | $45.50 | $45.50 | -12.50% | 53,075 |
| Jul 1999 | $39.00 | $52.00 | $39.00 | $52.00 | +33.33% | 31 |
| Jun 1999 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 14 |
| May 1999 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 7 |
| Apr 1999 | $58.50 | $58.50 | $39.00 | $39.00 | 0.00% | 30 |
| Mar 1999 | $45.50 | $117.00 | $39.00 | $39.00 | -14.29% | 295 |
| Feb 1999 | $45.50 | $45.50 | $45.50 | $45.50 | -12.50% | 8 |
| Jan 1999 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 31 |
| Dec 1998 | $39.00 | $97.50 | $39.00 | $52.00 | +33.33% | 835 |
| Nov 1998 | $26.00 | $52.00 | $26.00 | $39.00 | +50.00% | 115 |
| Oct 1998 | $45.50 | $52.00 | $26.00 | $26.00 | -42.86% | 71 |
| Sep 1998 | $32.50 | $52.00 | $32.50 | $45.50 | +40.00% | 65 |
| Aug 1998 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 9 |
| Jul 1998 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 2 |
| Jun 1998 | $32.50 | $52.00 | $32.50 | $32.50 | 0.00% | 36 |
| May 1998 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 1 |
| Apr 1998 | $39.00 | $39.00 | $32.50 | $32.50 | -16.67% | 13 |
| Mar 1998 | $45.50 | $45.50 | $32.50 | $39.00 | -14.29% | 57 |
| Feb 1998 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 23 |
| Jan 1998 | $32.50 | $45.50 | $32.50 | $45.50 | +40.00% | 17 |
| Dec 1997 | $40.30 | $52.00 | $19.50 | $32.50 | -19.35% | 272 |
| Nov 1997 | $65.00 | $65.00 | $40.30 | $40.30 | -38.00% | 186 |
| Oct 1997 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 32 |
| Sep 1997 | $65.00 | $101.40 | $65.00 | $65.00 | 0.00% | 22 |
| Aug 1997 | $91.00 | $91.00 | $40.30 | $65.00 | -28.57% | 63 |
| Jul 1997 | $78.00 | $91.00 | $40.30 | $91.00 | +16.67% | 75 |
| Jun 1997 | $97.50 | $97.50 | $78.00 | $78.00 | -4.00% | 47 |
| May 1997 | $60.45 | $142.35 | $60.45 | $81.25 | +34.41% | 161 |
| Apr 1997 | $81.25 | $84.50 | $60.45 | $60.45 | -25.60% | 32 |
| Mar 1997 | $81.25 | $122.20 | $81.25 | $81.25 | 0.00% | 10 |
| Feb 1997 | $101.40 | $122.20 | $81.25 | $81.25 | -19.87% | 38 |
| Jan 1997 | $101.40 | $142.35 | $101.40 | $101.40 | 0.00% | 70 |
| Dec 1996 | $162.50 | $162.50 | $81.25 | $101.40 | -37.60% | 139 |
| Nov 1996 | $203.45 | $260.00 | $142.35 | $162.50 | -20.13% | 75 |
| Oct 1996 | $263.90 | $263.90 | $162.50 | $203.45 | 0.00% | 43 |
| Sep 1996 | $122.20 | $284.70 | $122.20 | $203.45 | +66.49% | 67 |
| Aug 1996 | $101.40 | $243.75 | $81.25 | $122.20 | +20.51% | 51 |
| Jul 1996 | $142.35 | $240.50 | $101.40 | $101.40 | -28.77% | 98 |
| Jun 1996 | $162.50 | $284.70 | $142.35 | $142.35 | -12.40% | 53 |
| May 1996 | $203.45 | $345.15 | $162.50 | $162.50 | -20.13% | 164 |
| Apr 1996 | $325.00 | $447.20 | $203.45 | $203.45 | -37.40% | 175 |
| Mar 1996 | $243.75 | $487.50 | $243.75 | $325.00 | +33.33% | 141 |
| Feb 1996 | $568.75 | $568.75 | $243.75 | $243.75 | -53.87% | 144 |
| Jan 1996 | $162.50 | $812.50 | $162.50 | $528.45 | +225.20% | 878 |
| Dec 1995 | $162.50 | $731.25 | $81.25 | $162.50 | +32.98% | 773 |
| Nov 1995 | $61.10 | $203.45 | $61.10 | $122.20 | +100.00% | 112 |
| Oct 1995 | $122.20 | $122.20 | $61.10 | $61.10 | -50.00% | 34 |
| Sep 1995 | $162.50 | $182.65 | $122.20 | $122.20 | -24.80% | 54 |
| Aug 1995 | $61.10 | $162.50 | $61.10 | $162.50 | +165.96% | 128 |
| Jul 1995 | $81.25 | $101.40 | $40.95 | $61.10 | -24.80% | 124 |
| Jun 1995 | $122.20 | $162.50 | $81.25 | $81.25 | -33.51% | 19 |
| May 1995 | $122.20 | $122.20 | $81.25 | $122.20 | 0.00% | 152 |
| Apr 1995 | $162.50 | $203.45 | $122.20 | $122.20 | 0.00% | 169 |
| Mar 1995 | $61.10 | $162.50 | $45.50 | $122.20 | +100.00% | 100 |
| Feb 1995 | $58.50 | $122.20 | $58.50 | $61.10 | +4.44% | 129 |
| Jan 1995 | $45.50 | $122.20 | $40.95 | $58.50 | +28.57% | 36 |
| Dec 1994 | $325.00 | $345.15 | $40.95 | $45.50 | -86.00% | 556 |
| Nov 1994 | $284.70 | $487.50 | $110.50 | $325.00 | +14.16% | 428 |
| Oct 1994 | $406.25 | $406.25 | $243.75 | $284.70 | -29.92% | 95 |
| Sep 1994 | $162.50 | $447.20 | $162.50 | $406.25 | +150.00% | 99 |
| Aug 1994 | $487.50 | $812.50 | $162.50 | $162.50 | -66.67% | 62 |
| Jul 1994 | $731.25 | $1,056.25 | $487.50 | $487.50 | -45.45% | 1,206 |
| Jun 1994 | $975.00 | $975.00 | $406.25 | $893.75 | -8.33% | 455 |
| May 1994 | $650.00 | $975.00 | $325.00 | $975.00 | 0.00% | 6 |
| Apr 1994 | $1,137.50 | $1,462.50 | $650.00 | $975.00 | -14.29% | 25 |
| Mar 1994 | $1,787.50 | $1,787.50 | $1,137.50 | $1,137.50 | -36.36% | 11 |
| Feb 1994 | $1,787.50 | $2,193.75 | $1,462.50 | $1,787.50 | 0.00% | 11 |
| Jan 1994 | $1,787.50 | $2,112.50 | $1,706.25 | $1,787.50 | 0.00% | 5 |
| Dec 1993 | $2,925.00 | $2,925.00 | $1,787.50 | $1,787.50 | – | 39 |
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% |