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
2019-04-03 31.66 31.665 31.64 31.655 216,821
2019-04-02 31.60 31.665 31.595 31.65 188,083
2019-04-01 31.625 31.64 31.59 31.60 99,489
2019-03-29 31.57 31.605 31.57 31.60 169,961
2019-03-28 31.61 31.61 31.55 31.565 176,413
2019-03-27 31.60 31.61 31.59 31.61 148,059
2019-03-26 31.595 31.62 31.58 31.585 65,037
2019-03-25 31.64 31.645 31.57 31.60 172,804
2019-03-22 31.65 31.66 31.65 31.65 134,826
2019-03-21 31.65 31.66 31.645 31.655 165,576
2019-03-20 31.66 31.67 31.65 31.65 142,482
2019-03-19 31.645 31.66 31.645 31.645 76,113
2019-03-18 31.66 31.665 31.64 31.655 48,022
2019-03-15 31.675 31.68 31.64 31.65 108,246
2019-03-14 31.67 31.68 31.665 31.675 54,183
2019-03-13 31.675 31.68 31.665 31.665 26,884
2019-03-12 31.66 31.67 31.66 31.67 39,958
2019-03-11 31.68 31.69 31.67 31.675 85,279
2019-03-08 31.65 31.665 31.65 31.655 83,744
2019-03-07 31.66 31.66 31.65 31.655 73,224
2019-03-06 31.68 31.68 31.65 31.65 252,821
2019-03-05 31.68 31.685 31.67 31.675 101,520
2019-03-04 31.72 31.72 31.68 31.685 160,876
2019-03-01 31.69 31.70 31.67 31.695 149,137
2019-02-28 31.66 31.68 31.635 31.68 163,554
2019-02-27 31.68 31.68 31.655 31.655 104,884
2019-02-26 31.68 31.695 31.66 31.67 125,665
2019-02-25 31.68 31.70 31.64 31.685 551,932
2019-02-22 31.66 31.66 31.64 31.655 190,860
2019-02-21 31.65 31.655 31.635 31.65 257,713

» More Arris Group Stock Price History

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