Arrow Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.86	31.00	30.14	30.57	30.57	-1.13%	49,964
Dec 4, 2025	31.16	31.49	30.55	30.92	30.92	-0.83%	56,158
Dec 3, 2025	29.92	31.47	29.80	31.18	31.18	3.59%	70,810
Dec 2, 2025	30.41	30.76	29.89	30.10	30.10	-0.22%	93,836
Dec 1, 2025	29.77	30.91	29.11	30.17	30.17	0.05%	38,893
Nov 28, 2025	30.44	30.58	29.62	30.15	30.15	-1.12%	23,210
Nov 26, 2025	30.58	30.95	30.00	30.49	30.49	-1.10%	55,752
Nov 25, 2025	30.21	30.96	29.81	30.83	30.83	2.60%	112,251
Nov 24, 2025	30.34	30.40	29.80	30.05	30.05	-0.89%	53,670
Nov 21, 2025	29.30	30.52	28.98	30.32	30.32	3.59%	83,246
Nov 20, 2025	29.87	30.14	29.12	29.27	29.27	-0.71%	41,614
Nov 19, 2025	29.12	29.61	28.92	29.48	29.48	0.99%	50,068
Nov 18, 2025	29.44	29.74	29.00	29.19	29.19	-1.22%	48,893
Nov 17, 2025	30.53	31.20	29.49	29.55	29.55	-3.84%	32,419
Nov 14, 2025	30.83	30.96	30.20	30.73	30.73	-1.16%	35,226
Nov 13, 2025	30.26	31.35	30.23	31.09	31.09	1.60%	51,190
Nov 12, 2025	30.64	31.27	30.19	30.60	30.60	-1.23%	53,529
Nov 11, 2025	30.32	31.27	29.88	30.98	30.69	2.04%	66,968
Nov 10, 2025	30.24	30.67	29.92	30.36	30.08	1.03%	47,301
Nov 7, 2025	30.02	30.24	29.58	30.05	29.77	-0.33%	31,845
Nov 6, 2025	30.71	31.08	29.45	30.15	29.87	-2.71%	72,864
Nov 5, 2025	30.22	31.45	30.12	30.99	30.70	2.55%	64,812
Nov 4, 2025	29.42	30.32	29.42	30.22	29.94	2.48%	73,351
Nov 3, 2025	28.00	29.57	28.00	29.49	29.21	5.74%	74,141
Oct 31, 2025	27.85	28.27	27.06	27.89	27.63	2.84%	73,755
Oct 30, 2025	26.63	27.69	26.46	27.12	26.87	2.57%	25,051
Oct 29, 2025	27.07	27.32	26.17	26.44	26.19	-2.90%	35,646
Oct 28, 2025	26.97	27.35	26.92	27.23	26.98	0.37%	20,523
Oct 27, 2025	27.58	27.80	27.11	27.13	26.88	-1.56%	22,171
Oct 24, 2025	27.33	27.61	27.07	27.56	27.30	1.89%	20,199
Oct 23, 2025	27.06	27.29	27.03	27.05	26.80	-0.95%	17,757
Oct 22, 2025	27.41	27.48	26.94	27.31	27.05	1.54%	32,054
Oct 21, 2025	26.83	27.09	26.59	26.90	26.64	0.28%	30,658
Oct 20, 2025	26.20	26.86	26.20	26.82	26.57	2.60%	30,804
Oct 17, 2025	26.19	26.83	26.05	26.14	25.90	0.35%	42,109
Oct 16, 2025	26.94	26.94	25.88	26.05	25.81	-3.63%	43,713
Oct 15, 2025	27.32	27.32	26.55	27.03	26.78	-0.44%	36,416
Oct 14, 2025	26.58	27.36	26.03	27.15	26.90	2.07%	41,817
Oct 13, 2025	26.42	26.67	26.13	26.60	26.35	1.95%	30,038
Oct 10, 2025	26.79	27.42	26.09	26.09	25.85	-2.83%	44,921
Oct 9, 2025	27.20	27.37	26.70	26.85	26.60	-1.68%	21,537
Oct 8, 2025	27.45	27.61	27.11	27.31	27.05	-0.44%	28,088
Oct 7, 2025	27.80	28.06	27.42	27.43	27.17	-0.97%	28,410
Oct 6, 2025	27.78	28.13	27.45	27.70	27.44	0.36%	41,947
Oct 3, 2025	27.42	28.10	27.42	27.60	27.34	0.36%	31,519
Oct 2, 2025	27.82	27.82	27.11	27.50	27.24	-1.26%	35,638
Oct 1, 2025	28.07	28.30	27.58	27.85	27.59	-1.59%	34,613
Sep 30, 2025	28.16	28.33	27.97	28.30	28.04	-0.11%	29,586
Sep 29, 2025	28.95	28.95	28.17	28.33	28.06	-1.94%	36,089
Sep 26, 2025	28.76	29.02	28.72	28.89	28.62	0.33%	31,966