Thursday April 11, 2019 Change 0.00% Price $31.66
Chart period: 2019-01-14 - 2019-04-11
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

ARRS stock price (quote)

Thursday, 11th Apr 2019

Quick summary:

  • 30 day high of the ARRS stock price was $31.68 and low was $31.54.
  • 90 day high was $31.74 and low was $30.60.
  • 52 week high for the ARRIS Group - $31.74 and low - $21.55.

Historical ARRIS Group prices

Date Open High Low Close Volume
2019-04-11 $31.66 $31.66 $31.66 $31.66 0
2019-04-10 $31.66 $31.66 $31.66 $31.66 0
2019-04-09 $31.66 $31.66 $31.66 $31.66 0
2019-04-08 $31.66 $31.66 $31.66 $31.66 0
2019-04-05 $31.66 $31.66 $31.66 $31.66 0
2019-04-04 $31.66 $31.66 $31.66 $31.66 0
2019-04-03 $31.65 $31.68 $31.64 $31.66 5134898
2019-04-02 $31.61 $31.67 $31.59 $31.66 1890906
2019-04-01 $31.61 $31.65 $31.59 $31.61 1753037
2019-03-29 $31.57 $31.61 $31.56 $31.61 1819737
2019-03-28 $31.61 $31.63 $31.55 $31.57 2587133
2019-03-27 $31.58 $31.63 $31.58 $31.60 1025980
2019-03-26 $31.62 $31.64 $31.58 $31.61 1019540
2019-03-25 $31.65 $31.66 $31.54 $31.59 1870117
2019-03-22 $31.65 $31.66 $31.64 $31.66 1521681
2019-03-21 $31.65 $31.67 $31.64 $31.66 2227362
2019-03-20 $31.65 $31.67 $31.63 $31.65 1103845
2019-03-19 $31.66 $31.67 $31.64 $31.64 1120309
2019-03-18 $31.66 $31.67 $31.64 $31.65 2445456
2019-03-15 $31.66 $31.68 $31.63 $31.66 2284573
2019-03-14 $31.67 $31.68 $31.66 $31.68 635355
2019-03-13 $31.67 $31.68 $31.66 $31.66 1022223
2019-03-12 $31.66 $31.68 $31.66 $31.67 959763
2019-03-11 $31.66 $31.69 $31.66 $31.67 451288
2019-03-08 $31.65 $31.68 $31.65 $31.67 1052490
2019-03-07 $31.65 $31.66 $31.65 $31.65 871596
2019-03-06 $31.68 $31.69 $31.64 $31.66 1655420
2019-03-05 $31.69 $31.69 $31.67 $31.68 902117
2019-03-04 $31.68 $31.70 $31.67 $31.67 1062286
2019-03-01 $31.69 $31.70 $31.67 $31.70 1864888
2019-02-28 $31.67 $31.70 $31.63 $31.68 2798878
2019-02-27 $31.69 $31.69 $31.64 $31.66 2932006
2019-02-26 $31.67 $31.70 $31.66 $31.67 1197345
2019-02-25 $31.70 $31.74 $31.64 $31.69 5249076
2019-02-22 $31.65 $31.68 $31.64 $31.64 1442123
2019-02-21 $31.65 $31.67 $31.63 $31.66 2395768
2019-02-20 $31.63 $31.66 $31.62 $31.66 1649717
2019-02-19 $31.61 $31.63 $31.59 $31.63 1366316
2019-02-15 $31.58 $31.61 $31.57 $31.59 1740403
2019-02-14 $31.58 $31.60 $31.56 $31.57 1571796
2019-02-13 $31.59 $31.63 $31.56 $31.56 2102446
2019-02-12 $31.61 $31.61 $31.56 $31.59 964134
2019-02-11 $31.59 $31.65 $31.54 $31.64 1833984
2019-02-08 $31.55 $31.63 $31.53 $31.60 1146496
2019-02-07 $31.52 $31.57 $31.52 $31.57 1817082
2019-02-06 $31.51 $31.58 $31.51 $31.52 1534386
2019-02-05 $31.52 $31.55 $31.50 $31.50 1098586
2019-02-04 $31.49 $31.53 $31.47 $31.53 1731544
2019-02-01 $31.40 $31.53 $31.40 $31.47 3138225
2019-01-31 $31.35 $31.45 $31.35 $31.39 3126922