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
2018-09-18 26.20 26.52 26.01 26.38 89,745
2018-09-17 26.63 26.63 26.055 26.105 119,749
2018-09-14 26.49 26.74 26.49 26.66 103,494
2018-09-13 26.22 26.59 26.22 26.46 68,572
2018-09-12 25.92 26.34 25.90 26.255 95,756
2018-09-11 25.72 26.105 25.69 26.03 74,361
2018-09-10 25.72 26.11 25.72 25.905 129,145
2018-09-07 25.58 25.85 25.58 25.725 89,124
2018-09-06 25.75 25.82 25.38 25.57 120,636
2018-09-05 25.86 25.88 25.515 25.515 83,680
2018-09-04 25.84 25.91 25.61 25.805 84,839
2018-08-31 26.09 26.39 25.81 25.81 107,335
2018-08-30 26.45 26.85 26.10 26.10 214,431
2018-08-29 25.68 26.76 25.68 26.36 192,302
2018-08-28 25.42 25.53 25.395 25.455 61,235
2018-08-27 25.03 25.52 25.03 25.405 99,648
2018-08-24 24.53 25.09 24.53 25.01 85,823
2018-08-23 24.73 24.84 24.62 24.76 83,897
2018-08-22 24.98 25.05 24.68 24.68 100,947
2018-08-21 25.05 25.34 24.925 25.01 146,707
2018-08-20 24.52 24.85 24.52 24.80 69,111
2018-08-17 24.19 24.49 24.19 24.425 83,799
2018-08-16 24.26 24.45 24.22 24.24 84,596
2018-08-15 24.04 24.04 23.53 23.82 211,070
2018-08-14 24.43 24.47 24.21 24.22 73,720
2018-08-13 24.51 24.55 24.06 24.195 81,523
2018-08-10 24.62 24.65 24.46 24.51 111,573
2018-08-09 24.37 24.78 24.37 24.75 141,369
2018-08-08 24.32 24.39 23.92 24.20 121,004
2018-08-07 24.25 24.33 24.10 24.305 106,836

» More Arris Group Stock Price History

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