ARRIS GROUP Historical Stock Price

Below is the stock price history for Arris Group ARRS. Data is recorded each day for the historical open, high, low, close and volume. The Arris Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Arris Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 24.10 24.595 24.10 24.58 135,373
2018-06-21 24.44 24.76 23.91 24.02 355,895
2018-06-20 25.56 25.63 25.38 25.47 173,529
2018-06-19 25.61 25.63 25.46 25.51 95,088
2018-06-18 25.84 25.84 25.45 25.675 136,254
2018-06-15 25.86 26.02 25.70 25.915 86,799
2018-06-14 26.48 26.51 26.09 26.14 38,377
2018-06-13 26.55 26.72 26.40 26.475 73,021
2018-06-12 26.49 26.61 26.41 26.49 64,058
2018-06-11 26.52 26.53 26.21 26.38 71,867
2018-06-08 26.16 26.38 26.12 26.36 53,668
2018-06-07 26.21 26.36 26.02 26.35 73,879
2018-06-06 26.17 26.17 25.82 26.10 60,185
2018-06-05 25.72 25.99 25.72 25.90 103,778
2018-06-04 25.34 25.51 25.34 25.505 102,829
2018-06-01 25.51 25.51 25.16 25.30 103,255
2018-05-31 25.61 25.64 25.21 25.29 104,175
2018-05-30 25.57 25.81 25.53 25.565 55,066
2018-05-29 25.56 25.67 25.39 25.56 43,344
2018-05-25 25.53 25.62 25.48 25.555 43,932
2018-05-24 25.66 25.66 25.45 25.48 79,069
2018-05-23 25.75 25.91 25.57 25.74 50,425
2018-05-22 26.21 26.23 25.91 25.94 50,856
2018-05-21 26.38 26.49 25.96 26.17 67,872
2018-05-18 26.44 26.65 26.37 26.37 45,895
2018-05-17 26.50 26.70 26.41 26.59 66,222
2018-05-16 26.06 26.81 25.95 26.515 163,208
2018-05-15 26.63 26.67 26.31 26.31 62,773
2018-05-14 26.99 27.25 26.81 26.81 75,765
2018-05-11 27.28 27.37 27.11 27.17 48,781

» More Arris Group Stock Price History

To see other companies like Arris Group (ARRS), view our stock market today for news, and other data.