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
2018-01-12 25.45 25.555 25.27 25.50 62,446
2018-01-11 25.32 25.54 25.18 25.50 90,745
2018-01-10 25.61 25.63 25.23 25.23 40,038
2018-01-09 26.04 26.13 25.71 25.75 56,118
2018-01-08 25.90 25.97 25.77 25.97 41,254
2018-01-05 26.03 26.11 25.96 25.99 39,593
2018-01-04 26.15 26.15 25.925 25.97 74,085
2018-01-03 25.63 26.00 25.63 26.00 170,352
2018-01-02 25.77 26.04 25.69 25.75 51,181
2017-12-29 25.89 25.89 25.72 25.72 52,788
2017-12-28 26.09 26.11 25.86 26.00 49,406
2017-12-27 26.17 26.27 25.89 25.97 87,621
2017-12-26 26.08 26.25 25.85 26.04 59,284
2017-12-22 26.75 26.87 26.26 26.26 120,976
2017-12-21 26.50 27.02 26.50 26.88 171,882
2017-12-20 26.01 26.67 25.92 26.46 193,186
2017-12-19 24.99 25.88 24.99 25.86 164,267
2017-12-18 26.12 26.26 25.73 25.73 118,115
2017-12-15 27.09 27.09 25.76 25.76 239,811
2017-12-14 27.40 27.82 26.935 26.935 360,845
2017-12-13 29.17 29.30 28.76 28.76 65,953
2017-12-12 29.22 29.50 29.125 29.125 80,196
2017-12-11 29.42 29.52 29.19 29.405 63,027
2017-12-08 29.15 29.37 29.08 29.36 46,384
2017-12-07 29.11 29.24 28.88 29.10 54,499
2017-12-06 29.34 29.43 28.94 28.94 37,484
2017-12-05 29.69 29.87 29.23 29.35 55,975
2017-12-04 29.87 29.94 29.59 29.67 69,573
2017-12-01 29.76 29.86 28.88 29.71 63,948
2017-11-30 29.28 29.98 29.28 29.98 47,158

» More Arris Group Stock Price History

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