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
2017-11-17 27.78 28.63 27.74 28.63 54,954
2017-11-16 27.58 27.73 27.48 27.715 41,855
2017-11-15 27.68 27.68 27.44 27.44 32,872
2017-11-14 27.87 28.05 27.805 27.805 28,807
2017-11-13 27.71 28.12 27.71 27.83 47,559
2017-11-10 27.86 28.11 27.82 28.00 33,681
2017-11-09 27.83 28.19 27.57 27.87 41,060
2017-11-08 27.95 28.09 27.83 27.95 47,044
2017-11-07 28.09 28.16 27.90 27.91 36,306
2017-11-06 28.38 28.38 27.97 28.18 49,080
2017-11-03 27.99 28.20 27.71 28.20 93,681
2017-11-02 28.25 28.88 28.125 28.88 226,967
2017-11-01 28.61 28.66 28.01 28.03 71,058
2017-10-31 28.20 28.52 28.17 28.47 96,137
2017-10-30 28.18 28.32 27.92 28.22 72,790
2017-10-27 28.07 28.22 27.79 27.93 53,232
2017-10-26 27.86 28.15 27.86 28.10 75,286
2017-10-25 28.06 28.39 28.00 28.04 43,065
2017-10-24 28.16 28.29 27.94 28.07 48,278
2017-10-23 27.84 28.14 27.84 27.97 31,036
2017-10-20 27.81 28.01 27.81 27.82 22,633
2017-10-19 27.72 27.80 27.45 27.705 39,999
2017-10-18 27.84 28.05 27.61 27.79 47,930
2017-10-17 27.505 27.74 27.46 27.74 60,802
2017-10-16 27.75 27.83 27.41 27.50 70,038
2017-10-13 28.17 28.17 27.725 27.725 78,986
2017-10-12 28.24 28.34 28.065 28.07 63,541
2017-10-11 28.50 28.50 28.28 28.41 41,440
2017-10-10 28.82 28.82 28.53 28.53 37,492
2017-10-09 28.87 28.87 28.53 28.56 27,115

» More Arris Group Stock Price History

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