ARXS | ARXIS-A | Historical Data

S&P 500$7,637.76
+1.14%
2m
DOW 30$51,778.04
+0.61%
2m
NASDAQ 100$29,446.98
+1.73%
2m
Russell 2000$285.43
+0.53%
2m
Russell 1000$415.92
+1.10%
2m
S&P 400$3,661.53
+0.58%
2m
S&P 600$1,698.90
+0.06%
2m

ARXIS-A (ARXS)

NASDAQ

$49.87+$0.17 (+0.34%)

Price as of Sep 18, 2026 11:00 AM EDT

$4.5B
Market Cap
N/A
1-Year Change
Aerospace & Defense
Industry

1 Month
-13.72%

Low Price$49.11

High Price$55.71
3 Months
+22.87%

Low Price$40.21

High Price$59.99
1 Year
N/A

Low Price$34.05

High Price$59.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/17/2026	50.69	51.83	48.93	49.70	+0.38%	736,156
09/16/2026	49.99	50.31	48.56	49.51	-0.42%	653,751
09/15/2026	49.20	50.71	48.01	49.72	+1.24%	687,014
09/14/2026	51.03	52.33	49.03	49.11	-6.37%	832,192
09/11/2026	52.94	53.85	51.78	52.45	+0.90%	446,892
09/10/2026	51.73	52.72	51.23	51.98	-0.86%	554,236
09/09/2026	53.19	54.75	52.22	52.43	-1.43%	708,874
09/08/2026	53.97	54.71	52.75	53.19	-0.80%	1,603,065
09/04/2026	53.24	54.38	53.13	53.62	+0.71%	766,568
09/03/2026	51.35	53.39	50.47	53.24	+4.07%	660,206
09/02/2026	51.43	51.63	50.49	51.16	-0.29%	288,261
09/01/2026	51.25	52.27	51.01	51.31	-0.89%	362,805
08/31/2026	52.31	53.50	51.26	51.77	-1.33%	424,983
08/28/2026	53.69	55.59	52.33	52.47	-2.85%	351,830
08/27/2026	54.00	54.31	52.75	54.01	+0.33%	356,547
08/26/2026	52.83	54.50	52.68	53.83	+1.60%	350,776
08/25/2026	53.63	54.04	52.55	52.98	-0.15%	233,862
08/24/2026	53.17	54.38	52.06	53.06	-0.38%	504,086
08/21/2026	54.18	54.97	52.42	53.26	-0.82%	520,795
08/20/2026	55.20	56.83	53.03	53.70	-3.61%	480,605
08/19/2026	57.28	57.28	54.74	55.71	-1.50%	433,810
08/18/2026	57.00	58.09	55.80	56.56	-1.81%	387,808
08/17/2026	57.86	60.60	57.01	57.60	+0.56%	569,567
08/14/2026	58.00	58.97	56.01	57.28	-0.71%	564,299
08/13/2026	58.10	58.66	56.43	57.69	-0.71%	621,459
08/12/2026	58.75	59.75	57.92	58.10	-0.02%	682,260
08/11/2026	57.94	59.29	57.18	58.11	+1.04%	732,194
08/10/2026	60.10	61.00	57.16	57.51	-4.13%	1,013,536
08/07/2026	58.19	60.41	57.65	59.99	+4.17%	649,725
08/06/2026	59.60	61.50	57.12	57.59	-3.37%	861,860
08/05/2026	58.09	59.83	57.62	59.60	+2.67%	733,468
08/04/2026	54.56	58.58	53.82	58.05	+8.04%	1,313,233
08/03/2026	54.88	58.39	52.79	53.73	-1.05%	1,125,963
07/31/2026	50.73	55.24	49.41	54.30	+10.86%	1,491,606
07/30/2026	44.78	50.23	43.50	48.98	+15.33%	2,044,295
07/29/2026	44.12	45.35	42.16	42.47	-3.61%	1,106,205
07/29/2026	$0.28 Earnings
07/28/2026	42.69	44.06	41.99	44.06	+1.10%	649,303
07/27/2026	42.99	43.74	41.75	43.58	+2.78%	514,450
07/24/2026	42.84	42.89	41.58	42.40	-0.59%	317,310
07/23/2026	42.17	43.54	41.92	42.65	+1.35%	341,068
07/22/2026	44.42	45.00	42.00	42.08	-5.01%	498,089
07/21/2026	42.00	44.82	41.91	44.30	+6.06%	862,165
07/20/2026	42.29	42.93	40.92	41.77	-0.13%	987,281
07/17/2026	39.59	42.49	39.28	41.83	+4.02%	695,362
07/16/2026	40.89	41.83	38.69	40.21	-3.23%	1,477,374
07/15/2026	43.39	44.48	41.47	41.55	-3.37%	792,933
07/14/2026	43.07	45.01	42.50	43.00	+1.53%	464,310
07/13/2026	41.59	43.25	40.60	42.35	+1.34%	703,011
07/10/2026	42.69	42.69	41.40	41.79	-1.76%	202,571
07/09/2026	43.56	44.22	42.23	42.54	-1.32%	249,981
07/08/2026	41.86	43.80	41.67	43.11	+1.46%	686,299
07/07/2026	46.02	46.55	42.21	42.49	-8.94%	1,080,803
07/06/2026	44.90	46.73	44.43	46.66	+3.80%	859,914
07/02/2026	46.50	47.81	44.60	44.95	-3.44%	1,134,398
07/01/2026	46.09	46.96	45.03	46.55	+0.89%	2,587,882
06/30/2026	46.15	47.53	43.58	46.14	+0.30%	1,710,125
06/29/2026	44.47	47.73	43.92	46.00	+3.74%	2,106,824
06/26/2026	44.11	44.68	42.80	44.34	+0.23%	3,028,123
06/25/2026	43.84	45.42	42.10	44.24	+2.67%	1,317,046
06/24/2026	45.04	45.58	43.08	43.09	-4.98%	1,113,926
06/23/2026	44.07	46.60	42.69	45.35	-1.54%	860,443
06/22/2026	43.98	46.60	42.77	46.06	+5.62%	1,394,410
06/18/2026	40.41	44.78	40.41	43.61	+7.81%	5,180,622
06/17/2026	41.50	42.16	40.00	40.45	-1.72%	579,867
06/16/2026	40.97	41.83	40.00	41.16	+0.46%	450,500
06/15/2026	41.81	42.46	40.89	40.97	-0.04%	417,226
06/12/2026	41.88	42.92	40.84	40.99	-0.95%	749,766
06/11/2026	40.30	41.88	39.38	41.38	+3.35%	844,343
06/10/2026	40.77	42.31	39.86	40.04	-1.79%	580,452
06/09/2026	40.59	42.13	39.42	40.77	+0.39%	780,147
06/08/2026	39.69	40.68	38.84	40.61	+3.04%	876,950
06/05/2026	41.64	41.70	38.41	39.41	-6.12%	1,262,429
06/04/2026	41.33	43.52	40.37	41.98	+1.57%	840,135
06/03/2026	42.26	43.20	40.84	41.33	-3.52%	1,006,678
06/02/2026	43.37	43.37	41.88	42.84	-0.60%	642,069
06/01/2026	45.65	46.34	42.64	43.10	-4.07%	705,344
05/29/2026	46.32	48.68	44.89	44.93	-4.06%	980,924
05/28/2026	39.40	46.86	37.24	46.83	+17.81%	2,941,551
05/27/2026	39.79	40.66	38.30	39.75	+0.56%	1,449,738
05/27/2026	$0.13 Earnings
05/26/2026	35.30	40.14	35.24	39.53	+13.59%	2,015,780
05/22/2026	34.75	35.10	34.44	34.80	+0.61%	321,488
05/21/2026	34.40	35.00	33.78	34.59	+0.04%	280,308
05/20/2026	34.31	35.14	34.21	34.58	+1.27%	290,377
05/19/2026	33.68	34.45	33.15	34.14	+0.26%	349,966
05/18/2026	34.85	34.93	33.51	34.05	-1.56%	1,002,803
05/15/2026	36.13	36.13	34.50	34.59	-4.18%	832,358
05/14/2026	35.51	36.28	35.01	36.10	+1.98%	684,984
05/13/2026	36.72	37.00	35.01	35.40	-2.37%	722,619
05/12/2026	38.56	38.81	35.50	36.26	-5.96%	932,002
05/11/2026	35.40	38.65	34.65	38.56	+9.86%	2,271,235
05/08/2026	35.03	35.81	34.49	35.10	+0.20%	751,171
05/07/2026	35.00	35.50	34.87	35.03	+0.09%	409,940
05/06/2026	35.00	35.87	34.84	35.00	-1.30%	555,070
05/05/2026	34.99	35.79	34.98	35.46	+0.57%	535,651
05/04/2026	35.13	35.88	35.00	35.26	+0.37%	585,975
05/01/2026	35.00	35.62	34.81	35.13	+0.37%	698,715
04/30/2026	35.06	35.80	34.44	35.00	-0.43%	725,751
04/29/2026	35.00	35.43	34.66	35.15	+0.31%	976,525