Arrow Financial Corporation (AROW)
NASDAQ: AROW · Real-Time Price · USD
26.16
-0.64 (-2.39%)
Aug 1, 2025, 4:00 PM - Market closed
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.47 | 26.47 | 25.84 | 26.16 | 26.16 | -2.39% | 55,949 |
| Jul 31, 2025 | 26.72 | 26.92 | 26.60 | 26.80 | 26.80 | -0.11% | 33,621 |
| Jul 30, 2025 | 27.16 | 27.63 | 26.75 | 26.83 | 26.83 | -1.69% | 40,109 |
| Jul 29, 2025 | 27.47 | 27.52 | 27.01 | 27.29 | 27.29 | 0.11% | 30,805 |
| Jul 28, 2025 | 26.76 | 27.33 | 26.76 | 27.26 | 27.26 | 1.53% | 24,606 |
| Jul 25, 2025 | 27.09 | 27.23 | 26.76 | 26.85 | 26.85 | -0.74% | 27,664 |
| Jul 24, 2025 | 26.82 | 27.45 | 26.81 | 27.05 | 27.05 | 1.20% | 29,170 |
| Jul 23, 2025 | 26.85 | 26.85 | 26.38 | 26.73 | 26.73 | -0.04% | 20,544 |
| Jul 22, 2025 | 27.05 | 27.28 | 26.74 | 26.74 | 26.74 | -0.63% | 33,302 |
| Jul 21, 2025 | 26.85 | 27.31 | 26.85 | 26.91 | 26.91 | 0.60% | 24,522 |
| Jul 18, 2025 | 27.45 | 27.45 | 26.70 | 26.75 | 26.75 | -1.87% | 34,013 |
| Jul 17, 2025 | 26.83 | 27.28 | 26.81 | 27.26 | 27.26 | 1.04% | 41,525 |
| Jul 16, 2025 | 26.85 | 27.43 | 26.37 | 26.98 | 26.98 | 1.05% | 33,194 |
| Jul 15, 2025 | 27.31 | 27.40 | 26.64 | 26.70 | 26.70 | -3.33% | 41,258 |
| Jul 14, 2025 | 26.97 | 27.65 | 26.97 | 27.62 | 27.62 | 2.03% | 35,268 |
| Jul 11, 2025 | 27.26 | 27.67 | 27.05 | 27.07 | 27.07 | -1.90% | 23,348 |
| Jul 10, 2025 | 27.41 | 27.88 | 27.41 | 27.60 | 27.60 | 0.46% | 26,097 |
| Jul 9, 2025 | 27.65 | 27.65 | 27.31 | 27.47 | 27.47 | -0.65% | 23,856 |
| Jul 8, 2025 | 27.44 | 27.97 | 27.44 | 27.65 | 27.65 | 0.99% | 39,655 |
| Jul 7, 2025 | 27.65 | 28.06 | 27.17 | 27.38 | 27.38 | -2.28% | 43,956 |
| Jul 3, 2025 | 26.56 | 28.19 | 26.56 | 28.02 | 28.02 | 1.30% | 31,356 |
| Jul 2, 2025 | 27.37 | 27.68 | 27.04 | 27.66 | 27.66 | 1.88% | 76,445 |
| Jul 1, 2025 | 26.22 | 27.70 | 26.22 | 27.15 | 27.15 | 2.76% | 28,933 |
| Jun 30, 2025 | 26.76 | 26.96 | 26.37 | 26.42 | 26.42 | -1.18% | 31,152 |
| Jun 27, 2025 | 26.62 | 26.90 | 26.51 | 26.74 | 26.74 | 0.39% | 93,587 |
| Jun 26, 2025 | 25.92 | 26.63 | 25.92 | 26.63 | 26.63 | 2.68% | 30,418 |
| Jun 25, 2025 | 26.35 | 26.39 | 25.94 | 25.94 | 25.94 | -1.35% | 52,010 |
| Jun 24, 2025 | 26.25 | 26.58 | 26.25 | 26.29 | 26.29 | 1.15% | 57,918 |
| Jun 23, 2025 | 25.06 | 25.99 | 24.90 | 25.99 | 25.99 | 3.59% | 56,667 |
| Jun 20, 2025 | 25.12 | 25.34 | 24.86 | 25.09 | 25.09 | 0.64% | 81,312 |
| Jun 18, 2025 | 24.85 | 25.18 | 24.81 | 24.93 | 24.93 | 0.20% | 36,578 |
| Jun 17, 2025 | 24.63 | 25.01 | 24.57 | 24.88 | 24.88 | -0.36% | 54,051 |
| Jun 16, 2025 | 25.45 | 25.53 | 24.84 | 24.97 | 24.97 | -1.38% | 60,767 |
| Jun 13, 2025 | 25.68 | 25.75 | 25.20 | 25.32 | 25.32 | -3.17% | 44,443 |
| Jun 12, 2025 | 25.92 | 26.29 | 25.92 | 26.15 | 26.15 | -0.53% | 25,028 |
| Jun 11, 2025 | 26.28 | 26.42 | 26.24 | 26.29 | 26.29 | - | 36,972 |
| Jun 10, 2025 | 25.99 | 26.37 | 25.93 | 26.29 | 26.29 | 1.27% | 41,083 |
| Jun 9, 2025 | 26.09 | 26.26 | 25.93 | 25.96 | 25.96 | -0.15% | 60,947 |
| Jun 6, 2025 | 25.82 | 26.02 | 25.64 | 26.00 | 26.00 | 2.32% | 32,614 |
| Jun 5, 2025 | 25.11 | 25.55 | 25.06 | 25.41 | 25.41 | 1.40% | 44,595 |
| Jun 4, 2025 | 25.42 | 25.56 | 25.06 | 25.06 | 25.06 | -1.84% | 32,090 |
| Jun 3, 2025 | 25.31 | 25.72 | 25.24 | 25.53 | 25.53 | 0.47% | 55,338 |
| Jun 2, 2025 | 25.78 | 25.95 | 25.35 | 25.41 | 25.41 | -1.32% | 37,763 |
| May 30, 2025 | 25.85 | 26.03 | 25.73 | 25.75 | 25.75 | -0.79% | 28,136 |
| May 29, 2025 | 25.95 | 26.10 | 25.77 | 25.96 | 25.96 | 0.37% | 27,763 |
| May 28, 2025 | 26.11 | 26.40 | 25.85 | 25.86 | 25.86 | -1.56% | 37,042 |
| May 27, 2025 | 25.79 | 26.54 | 25.49 | 26.27 | 26.27 | 2.54% | 46,240 |
| May 23, 2025 | 25.61 | 26.12 | 25.44 | 25.62 | 25.62 | -1.23% | 63,842 |
| May 22, 2025 | 26.00 | 26.33 | 25.82 | 25.94 | 25.94 | -0.50% | 65,824 |
| May 21, 2025 | 26.18 | 26.46 | 26.05 | 26.07 | 26.07 | -1.84% | 57,558 |