Arrow Financial Corporation (AROW)
NASDAQ: AROW · Real-Time Price · USD
26.65
-0.63 (-2.31%)
At close: Mar 28, 2025, 4:00 PM
29.55
+2.90 (10.87%)
After-hours: Mar 28, 2025, 4:26 PM EDT
Arrow Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.26 | 27.47 | 26.49 | 26.65 | 26.65 | -2.31% | 19,550 |
| Mar 27, 2025 | 26.86 | 27.30 | 26.82 | 27.28 | 27.28 | 1.56% | 32,706 |
| Mar 26, 2025 | 26.38 | 26.90 | 26.38 | 26.86 | 26.86 | 2.60% | 29,941 |
| Mar 25, 2025 | 26.58 | 26.69 | 26.05 | 26.18 | 26.18 | -2.20% | 49,928 |
| Mar 24, 2025 | 26.11 | 26.81 | 25.79 | 26.77 | 26.77 | 4.20% | 25,209 |
| Mar 21, 2025 | 26.10 | 26.53 | 25.24 | 25.69 | 25.69 | -1.72% | 108,951 |
| Mar 20, 2025 | 26.21 | 26.61 | 25.92 | 26.14 | 26.14 | -1.10% | 23,438 |
| Mar 19, 2025 | 26.14 | 26.55 | 26.07 | 26.43 | 26.43 | 1.42% | 29,261 |
| Mar 18, 2025 | 25.78 | 26.06 | 25.53 | 26.06 | 26.06 | 0.39% | 23,869 |
| Mar 17, 2025 | 25.97 | 26.73 | 25.75 | 25.96 | 25.96 | -1.29% | 38,370 |
| Mar 14, 2025 | 26.34 | 26.42 | 25.89 | 26.30 | 26.30 | 1.62% | 23,538 |
| Mar 13, 2025 | 26.50 | 26.50 | 25.86 | 25.88 | 25.88 | -0.23% | 39,292 |
| Mar 12, 2025 | 25.84 | 26.10 | 25.10 | 25.94 | 25.94 | 0.89% | 36,446 |
| Mar 11, 2025 | 25.94 | 25.96 | 25.58 | 25.71 | 25.71 | -0.16% | 48,430 |
| Mar 10, 2025 | 26.17 | 26.40 | 25.64 | 25.75 | 25.75 | -2.46% | 49,189 |
| Mar 7, 2025 | 26.16 | 26.52 | 25.94 | 26.40 | 26.40 | 0.49% | 23,172 |
| Mar 6, 2025 | 25.97 | 26.49 | 25.66 | 26.27 | 26.27 | 0.61% | 36,331 |
| Mar 5, 2025 | 26.59 | 26.69 | 25.98 | 26.11 | 26.11 | -0.65% | 44,220 |
| Mar 4, 2025 | 26.65 | 26.81 | 26.19 | 26.28 | 26.28 | -2.30% | 43,268 |
| Mar 3, 2025 | 26.94 | 27.27 | 26.81 | 26.90 | 26.90 | -0.48% | 31,773 |
| Feb 28, 2025 | 26.77 | 27.17 | 26.47 | 27.03 | 27.03 | 1.01% | 28,457 |
| Feb 27, 2025 | 26.62 | 26.93 | 26.34 | 26.76 | 26.76 | 0.11% | 16,992 |
| Feb 26, 2025 | 26.66 | 27.22 | 26.33 | 26.73 | 26.73 | 0.22% | 26,120 |
| Feb 25, 2025 | 26.50 | 27.10 | 26.01 | 26.67 | 26.67 | 1.52% | 51,778 |
| Feb 24, 2025 | 26.37 | 27.13 | 26.03 | 26.27 | 26.27 | 0.19% | 66,134 |
| Feb 21, 2025 | 26.98 | 27.39 | 26.16 | 26.22 | 26.22 | -1.58% | 66,210 |
| 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 |