ARXS - Arxis Inc.
36.26
-2.300 -6.343%
Share volume: 931,114
Last Updated: 05-12-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$38.56
-2.30
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $38.56 | $38.56 | $38.81 | $38.81 | $35.50 | $35.50 | $36.26 | $36.26 | 931,114 | $931,114.00 |
| 05-11-2026 | $35.40 | $35.40 | $38.65 | $38.65 | $34.65 | $34.65 | $38.56 | $38.56 | 2,242,212 | $2,242,212.00 |
| 05-08-2026 | $35.03 | $35.03 | $35.81 | $35.81 | $34.49 | $34.49 | $35.10 | $35.10 | 751,171 | $751,171.00 |
| 05-07-2026 | $35.00 | $35.00 | $35.50 | $35.50 | $34.87 | $34.87 | $35.03 | $35.03 | 409,940 | $409,940.00 |
| 05-06-2026 | $35.00 | $35.00 | $35.87 | $35.87 | $34.84 | $34.84 | $35.00 | $35.00 | 555,070 | $555,070.00 |
| 05-05-2026 | $34.99 | $34.99 | $35.79 | $35.79 | $34.98 | $34.98 | $35.46 | $35.46 | 535,651 | $535,651.00 |
| 05-04-2026 | $35.13 | $35.13 | $35.88 | $35.88 | $35.00 | $35.00 | $35.26 | $35.26 | 585,975 | $585,975.00 |
| 05-01-2026 | $35.00 | $35.00 | $35.62 | $35.62 | $34.81 | $34.81 | $35.13 | $35.13 | 698,715 | $698,715.00 |
| 04-30-2026 | $35.06 | $35.06 | $35.80 | $35.80 | $34.44 | $34.44 | $35.00 | $35.00 | 725,751 | $725,751.00 |
| 04-29-2026 | $35.00 | $35.00 | $35.43 | $35.43 | $34.66 | $34.66 | $35.15 | $35.15 | 979,243 | $979,243.00 |