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
2019-02-21 31.65 31.655 31.635 31.65 257,713
2019-02-20 31.64 31.655 31.625 31.635 283,722
2019-02-19 31.60 31.625 31.59 31.625 206,875
2019-02-15 31.57 31.61 31.57 31.595 280,730
2019-02-14 31.56 31.60 31.56 31.57 113,826
2019-02-13 31.61 31.61 31.56 31.57 171,746
2019-02-12 31.57 31.60 31.57 31.59 153,854
2019-02-11 31.60 31.62 31.55 31.62 268,113
2019-02-08 31.57 31.605 31.54 31.59 119,356
2019-02-07 31.55 31.57 31.53 31.555 196,660
2019-02-06 31.51 31.575 31.51 31.53 153,193
2019-02-05 31.52 31.55 31.505 31.505 138,703
2019-02-04 31.48 31.51 31.47 31.51 134,692
2019-02-01 31.44 31.50 31.42 31.485 320,961
2019-01-31 31.36 31.435 31.36 31.395 246,971
2019-01-30 31.28 31.30 31.25 31.26 237,394
2019-01-29 31.28 31.34 31.23 31.29 137,596
2019-01-28 31.05 31.29 31.05 31.28 284,128
2019-01-25 31.00 31.15 31.00 31.095 385,672
2019-01-24 30.83 30.94 30.82 30.855 249,786
2019-01-23 30.72 30.85 30.72 30.85 172,676
2019-01-22 30.80 30.83 30.655 30.655 293,526
2019-01-18 30.92 30.94 30.74 30.77 294,645
2019-01-17 30.92 30.97 30.87 30.92 139,610
2019-01-16 30.95 30.97 30.87 30.95 183,890
2019-01-15 30.79 30.88 30.76 30.88 240,074
2019-01-14 30.61 30.82 30.61 30.805 236,763
2019-01-11 30.61 30.69 30.61 30.67 226,978
2019-01-10 30.57 30.70 30.53 30.65 347,900
2019-01-09 30.74 30.74 30.53 30.585 414,531

» More Arris Group Stock Price History

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