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
2018-12-14 30.80 30.81 30.695 30.695 401,016
2018-12-13 30.80 30.845 30.75 30.845 405,938
2018-12-12 30.85 30.85 30.74 30.75 529,285
2018-12-11 30.84 30.86 30.77 30.78 385,443
2018-12-10 30.80 30.86 30.71 30.72 527,152
2018-12-07 30.92 30.95 30.78 30.785 660,715
2018-12-06 30.84 30.965 30.84 30.965 515,756
2018-12-04 30.87 30.89 30.805 30.89 482,240
2018-12-03 31.01 31.01 30.80 30.82 279,541
2018-11-30 30.90 30.93 30.74 30.905 319,706
2018-11-29 30.90 30.93 30.87 30.895 256,278
2018-11-28 30.86 31.00 30.86 30.87 296,671
2018-11-27 30.925 30.95 30.80 30.80 679,798
2018-11-26 30.76 31.03 30.75 30.92 483,059
2018-11-23 30.60 30.82 30.60 30.735 177,568
2018-11-21 30.67 30.735 30.58 30.655 368,054
2018-11-20 30.70 30.70 30.555 30.56 1,205,731
2018-11-19 30.63 30.75 30.62 30.68 868,291
2018-11-16 30.71 30.71 30.57 30.66 1,597,107
2018-11-15 30.72 30.78 30.62 30.68 1,168,002
2018-11-14 30.78 30.81 30.63 30.72 1,313,601
2018-11-13 30.80 30.85 30.76 30.765 1,747,384
2018-11-12 30.80 30.90 30.76 30.77 580,941
2018-11-09 30.65 30.79 30.63 30.79 1,435,735
2018-11-08 30.90 30.90 30.575 30.685 5,243,071
2018-11-07 28.22 28.22 27.32 27.85 602,855
2018-11-06 24.78 24.975 24.57 24.975 173,081
2018-11-05 25.04 25.13 24.78 24.865 67,184
2018-11-02 24.66 25.15 24.57 25.06 154,883
2018-11-01 25.55 25.59 24.96 25.04 136,225

» More Arris Group Stock Price History

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