Arrow Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	26.78	26.85	26.45	26.64	26.64	-0.78%	23,646
Feb 19, 2025	26.77	27.06	26.55	26.85	26.85	-0.92%	26,194
Feb 18, 2025	26.87	27.20	26.84	27.10	27.10	0.48%	26,122
Feb 14, 2025	27.30	27.75	26.81	26.97	26.97	-0.63%	18,385
Feb 13, 2025	26.88	27.24	26.54	27.14	27.14	1.88%	24,336
Feb 12, 2025	26.70	26.96	26.57	26.64	26.64	-2.09%	34,034
Feb 11, 2025	26.35	27.27	26.34	27.21	27.21	2.52%	42,785
Feb 10, 2025	26.80	26.86	26.49	26.54	26.54	-1.30%	52,632
Feb 7, 2025	28.01	28.01	26.71	26.89	26.61	-2.24%	43,797
Feb 6, 2025	27.34	27.62	27.21	27.51	27.22	0.64%	31,885
Feb 5, 2025	27.10	27.34	26.94	27.33	27.05	1.49%	44,077
Feb 4, 2025	25.79	26.96	25.79	26.93	26.65	3.42%	38,875
Feb 3, 2025	26.09	26.99	25.16	26.04	25.77	-2.14%	59,519
Jan 31, 2025	27.06	27.29	26.37	26.61	26.33	-1.66%	44,507
Jan 30, 2025	27.68	27.68	26.20	27.06	26.78	-2.13%	55,949
Jan 29, 2025	27.59	27.83	27.24	27.65	27.36	-0.58%	15,893
Jan 28, 2025	27.46	27.97	27.46	27.81	27.52	-0.25%	25,295
Jan 27, 2025	27.18	28.13	27.00	27.88	27.59	2.46%	32,530
Jan 24, 2025	27.02	27.38	27.02	27.21	26.93	0.52%	41,528
Jan 23, 2025	26.91	27.42	26.83	27.07	26.79	-0.33%	34,615
Jan 22, 2025	27.43	27.45	26.92	27.16	26.88	-1.74%	30,127
Jan 21, 2025	27.69	28.02	27.60	27.64	27.35	0.91%	37,265
Jan 17, 2025	27.51	27.64	27.15	27.39	27.10	0.40%	27,662
Jan 16, 2025	27.47	27.49	26.98	27.28	27.00	-0.69%	31,043
Jan 15, 2025	27.80	28.12	27.21	27.47	27.18	1.33%	37,819
Jan 14, 2025	26.42	27.11	26.24	27.11	26.83	3.16%	40,640
Jan 13, 2025	25.30	26.42	25.14	26.28	26.01	2.46%	59,091
Jan 10, 2025	26.13	26.13	25.17	25.65	25.38	-3.61%	53,779
Jan 8, 2025	26.41	26.75	26.18	26.61	26.33	-0.22%	30,090
Jan 7, 2025	27.11	27.42	26.46	26.67	26.39	-1.37%	53,034
Jan 6, 2025	27.65	27.87	26.97	27.04	26.76	-2.38%	77,017
Jan 3, 2025	27.80	27.84	27.45	27.70	27.41	-0.36%	38,323
Jan 2, 2025	28.76	29.87	27.79	27.80	27.51	-3.17%	42,844
Dec 31, 2024	28.70	29.27	28.67	28.71	28.41	0.56%	39,360
Dec 30, 2024	28.35	28.97	28.15	28.55	28.25	0.21%	30,123
Dec 27, 2024	28.70	28.82	28.30	28.49	28.19	-1.72%	32,760
Dec 26, 2024	28.59	29.06	28.41	28.99	28.69	0.59%	24,539
Dec 24, 2024	28.87	28.96	28.39	28.82	28.52	0.42%	19,956
Dec 23, 2024	28.87	29.08	28.44	28.70	28.40	-1.03%	40,196
Dec 20, 2024	28.38	29.19	28.37	29.00	28.70	1.22%	87,670
Dec 19, 2024	29.49	29.85	28.59	28.65	28.35	-1.38%	43,487
Dec 18, 2024	31.04	31.04	28.68	29.05	28.75	-5.71%	46,624
Dec 17, 2024	31.45	31.63	30.65	30.81	30.49	-3.05%	28,423
Dec 16, 2024	31.18	32.47	30.57	31.78	31.45	2.09%	83,456
Dec 13, 2024	31.62	31.62	30.76	31.13	30.81	-1.17%	16,962
Dec 12, 2024	31.97	32.33	31.36	31.50	31.17	-1.44%	32,539
Dec 11, 2024	31.93	32.26	31.34	31.96	31.63	1.56%	112,693
Dec 10, 2024	31.38	31.99	30.85	31.47	31.14	-0.06%	42,938
Dec 9, 2024	31.99	31.99	31.36	31.49	31.16	-1.56%	37,125
Dec 6, 2024	32.48	32.51	31.77	31.99	31.66	-0.71%	22,789
Dec 5, 2024	32.45	32.83	32.22	32.22	31.88	-1.01%	32,100
Dec 4, 2024	32.50	32.84	32.19	32.55	32.21	0.28%	39,265
Dec 3, 2024	33.20	33.27	32.39	32.46	32.12	-1.84%	38,602
Dec 2, 2024	33.03	33.46	32.36	33.07	32.73	0.27%	48,281
Nov 29, 2024	33.35	33.56	32.87	32.98	32.64	-0.06%	20,426
Nov 27, 2024	33.45	33.82	32.84	33.00	32.66	-0.24%	25,258
Nov 26, 2024	33.16	33.55	32.90	33.08	32.74	-0.81%	38,511
Nov 25, 2024	33.75	34.47	33.35	33.35	33.00	-0.30%	77,422
Nov 22, 2024	32.99	33.48	32.95	33.45	33.10	2.29%	32,601
Nov 21, 2024	32.75	33.03	32.36	32.70	32.36	0.96%	41,480
Nov 20, 2024	32.45	32.71	32.06	32.39	32.05	-0.77%	29,193
Nov 19, 2024	32.16	32.65	32.10	32.64	32.30	-0.24%	34,980
Nov 18, 2024	33.45	33.54	32.72	32.72	32.38	-2.76%	27,691
Nov 15, 2024	33.76	33.99	33.01	33.65	33.30	0.30%	55,153
Nov 14, 2024	33.91	34.10	33.14	33.55	33.20	-0.18%	49,980
Nov 13, 2024	34.00	34.51	33.59	33.61	33.26	-0.36%	58,750
Nov 12, 2024	34.12	34.35	33.45	33.73	33.38	-1.37%	57,691
Nov 11, 2024	33.50	34.63	33.09	34.20	33.84	3.64%	69,809
Nov 8, 2024	32.16	33.05	31.51	33.00	32.66	2.96%	51,318
Nov 7, 2024	32.95	32.95	31.93	32.05	31.72	-4.13%	52,728
Nov 6, 2024	31.53	33.49	31.53	33.43	33.08	13.71%	190,433
Nov 5, 2024	28.84	29.46	28.78	29.40	29.09	2.15%	43,614
Nov 4, 2024	28.55	29.17	28.30	28.78	28.48	-0.14%	35,374
Nov 1, 2024	28.76	29.08	28.57	28.82	28.52	0.98%	31,235
Oct 31, 2024	29.51	29.51	28.52	28.54	28.24	-2.73%	22,122
Oct 30, 2024	29.20	30.00	29.20	29.34	29.03	-0.03%	30,430
Oct 29, 2024	28.95	29.77	28.01	29.35	29.04	0.48%	59,905
Oct 28, 2024	28.54	29.30	28.46	29.21	28.91	3.73%	30,847
Oct 25, 2024	29.00	29.09	28.11	28.16	27.87	-2.02%	22,958
Oct 24, 2024	29.04	29.04	28.17	28.74	28.44	-0.66%	24,824
Oct 23, 2024	28.27	28.95	28.27	28.93	28.63	1.12%	25,022
Oct 22, 2024	28.01	28.64	28.01	28.61	28.31	1.71%	17,742
Oct 21, 2024	29.06	29.38	28.00	28.13	27.84	-3.83%	30,410
Oct 18, 2024	29.93	30.00	29.21	29.25	28.95	-2.27%	20,524
Oct 17, 2024	29.70	29.93	29.37	29.93	29.62	0.47%	24,113
Oct 16, 2024	29.61	29.85	29.56	29.79	29.48	2.06%	27,703
Oct 15, 2024	29.02	29.88	29.02	29.19	28.89	0.31%	36,800
Oct 14, 2024	29.04	29.31	28.65	29.10	28.52	0.80%	29,155
Oct 11, 2024	27.95	29.24	27.93	28.87	28.30	3.74%	25,292
Oct 10, 2024	27.44	27.95	27.15	27.83	27.28	0.40%	20,421
Oct 9, 2024	27.73	28.15	27.70	27.72	27.17	-0.57%	28,636
Oct 8, 2024	28.01	28.10	27.70	27.88	27.33	-0.68%	22,266
Oct 7, 2024	27.99	28.13	27.77	28.07	27.51	0.07%	15,535
Oct 4, 2024	28.33	28.50	27.78	28.05	27.49	1.52%	19,887
Oct 3, 2024	27.77	28.09	27.30	27.63	27.08	-0.47%	27,044
Oct 2, 2024	27.81	28.20	27.75	27.76	27.21	-0.32%	12,493
Oct 1, 2024	28.46	28.79	27.71	27.85	27.30	-2.83%	32,534
Sep 30, 2024	28.44	28.82	28.15	28.66	28.09	1.27%	14,701
Sep 27, 2024	28.52	28.76	28.15	28.30	27.74	0.68%	42,419
Sep 26, 2024	28.47	28.64	28.04	28.11	27.55	0.07%	24,380