Arrow Financial Corporation (AROW)
NASDAQ: AROW · Real-Time Price · USD
27.31
-0.12 (-0.44%)
At close: Oct 8, 2025, 4:00 PM EDT
27.31
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Arrow Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.45 | 27.61 | 27.11 | 27.31 | - | -0.44% | 28,088 |
| Oct 7, 2025 | 27.80 | 28.06 | 27.42 | 27.43 | 27.43 | -0.97% | 28,410 |
| Oct 6, 2025 | 27.78 | 28.13 | 27.45 | 27.70 | 27.70 | 0.36% | 41,947 |
| Oct 3, 2025 | 27.42 | 28.10 | 27.42 | 27.60 | 27.60 | 0.36% | 31,519 |
| Oct 2, 2025 | 27.82 | 27.82 | 27.11 | 27.50 | 27.50 | -1.26% | 35,638 |
| Oct 1, 2025 | 28.07 | 28.30 | 27.58 | 27.85 | 27.85 | -1.59% | 34,613 |
| Sep 30, 2025 | 28.16 | 28.33 | 27.97 | 28.30 | 28.30 | -0.11% | 29,586 |
| Sep 29, 2025 | 28.95 | 28.95 | 28.17 | 28.33 | 28.33 | -1.94% | 36,089 |
| Sep 26, 2025 | 28.76 | 29.02 | 28.72 | 28.89 | 28.89 | 0.33% | 31,966 |
| Sep 25, 2025 | 28.82 | 29.11 | 28.47 | 28.80 | 28.80 | -0.47% | 51,682 |
| Sep 24, 2025 | 29.25 | 29.47 | 28.54 | 28.93 | 28.93 | -0.55% | 23,643 |
| Sep 23, 2025 | 29.13 | 29.89 | 28.97 | 29.09 | 29.09 | -0.41% | 37,048 |
| Sep 22, 2025 | 29.38 | 29.49 | 29.05 | 29.21 | 29.21 | -0.51% | 35,073 |
| Sep 19, 2025 | 29.81 | 29.81 | 29.20 | 29.36 | 29.36 | -1.48% | 110,833 |
| Sep 18, 2025 | 28.96 | 29.97 | 28.96 | 29.80 | 29.80 | 3.15% | 46,227 |
| Sep 17, 2025 | 28.89 | 29.70 | 28.80 | 28.89 | 28.89 | 0.63% | 54,074 |
| Sep 16, 2025 | 29.06 | 29.08 | 28.60 | 28.71 | 28.71 | -1.34% | 28,241 |
| Sep 15, 2025 | 29.25 | 29.45 | 28.88 | 29.10 | 29.10 | 0.34% | 30,105 |
| Sep 12, 2025 | 29.26 | 29.46 | 28.90 | 29.00 | 29.00 | -1.29% | 48,767 |
| Sep 11, 2025 | 29.25 | 29.56 | 28.97 | 29.38 | 29.38 | 0.93% | 31,647 |
| Sep 10, 2025 | 28.86 | 29.38 | 28.50 | 29.11 | 29.11 | 0.76% | 64,965 |
| Sep 9, 2025 | 29.01 | 29.48 | 28.71 | 28.89 | 28.89 | -1.67% | 24,974 |
| Sep 8, 2025 | 29.47 | 29.47 | 29.08 | 29.38 | 29.38 | 0.27% | 21,914 |
| Sep 5, 2025 | 29.99 | 29.99 | 29.13 | 29.30 | 29.30 | -1.55% | 34,658 |
| Sep 4, 2025 | 29.52 | 29.81 | 29.23 | 29.76 | 29.76 | 1.43% | 31,236 |
| Sep 3, 2025 | 29.24 | 29.46 | 29.05 | 29.34 | 29.34 | -0.68% | 32,015 |
| Sep 2, 2025 | 29.47 | 29.72 | 29.12 | 29.54 | 29.54 | -0.64% | 47,344 |
| Aug 29, 2025 | 29.98 | 30.22 | 28.61 | 29.73 | 29.73 | -0.17% | 87,931 |
| Aug 28, 2025 | 29.45 | 29.89 | 27.97 | 29.78 | 29.78 | 1.22% | 70,490 |
| Aug 27, 2025 | 29.40 | 29.94 | 29.12 | 29.42 | 29.42 | -0.51% | 75,103 |
| Aug 26, 2025 | 29.14 | 29.78 | 29.14 | 29.57 | 29.57 | 0.82% | 23,505 |
| Aug 25, 2025 | 29.32 | 29.65 | 28.63 | 29.33 | 29.33 | -0.17% | 41,427 |
| Aug 22, 2025 | 28.10 | 29.55 | 28.10 | 29.38 | 29.38 | 5.38% | 71,574 |
| Aug 21, 2025 | 27.96 | 28.33 | 27.81 | 27.88 | 27.88 | -0.99% | 28,111 |
| Aug 20, 2025 | 28.07 | 28.22 | 27.81 | 28.16 | 28.16 | 0.79% | 27,124 |
| Aug 19, 2025 | 27.99 | 28.10 | 27.78 | 27.94 | 27.94 | 0.47% | 24,940 |
| Aug 18, 2025 | 27.70 | 28.18 | 27.70 | 27.81 | 27.81 | 0.14% | 21,315 |
| Aug 15, 2025 | 28.69 | 28.69 | 27.73 | 27.77 | 27.77 | -2.66% | 100,652 |
| Aug 14, 2025 | 28.62 | 28.87 | 28.21 | 28.53 | 28.53 | -1.42% | 27,194 |
| Aug 13, 2025 | 28.96 | 29.21 | 28.77 | 28.94 | 28.94 | 0.73% | 36,716 |
| Aug 12, 2025 | 27.59 | 28.79 | 27.59 | 28.73 | 28.73 | 4.43% | 49,968 |
| Aug 11, 2025 | 27.45 | 27.57 | 27.02 | 27.51 | 27.51 | 0.15% | 32,354 |
| Aug 8, 2025 | 26.88 | 27.63 | 26.69 | 27.47 | 27.18 | 3.47% | 36,532 |
| Aug 7, 2025 | 26.76 | 26.87 | 26.03 | 26.55 | 26.27 | 0.19% | 50,320 |
| Aug 6, 2025 | 26.80 | 27.05 | 26.48 | 26.50 | 26.22 | -1.19% | 41,021 |
| Aug 5, 2025 | 26.70 | 26.85 | 26.30 | 26.82 | 26.54 | 0.94% | 32,587 |
| Aug 4, 2025 | 26.17 | 26.60 | 26.13 | 26.57 | 26.29 | 1.57% | 34,035 |
| Aug 1, 2025 | 26.47 | 26.47 | 25.84 | 26.16 | 25.89 | -2.39% | 55,949 |
| Jul 31, 2025 | 26.72 | 26.92 | 26.60 | 26.80 | 26.52 | -0.11% | 33,621 |
| Jul 30, 2025 | 27.16 | 27.63 | 26.75 | 26.83 | 26.55 | -1.69% | 40,109 |