Arrow Financial Corporation (AROW)
NASDAQ: AROW · Real-Time Price · USD
29.00
+0.35 (1.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

Arrow Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.3829.1928.3729.0029.001.22%87,670
Dec 19, 202429.4929.8528.5928.6528.65-1.38%43,487
Dec 18, 202431.0431.0428.6829.0529.05-5.71%46,624
Dec 17, 202431.4531.6330.6530.8130.81-3.05%28,423
Dec 16, 202431.1832.4730.5731.7831.782.09%83,456
Dec 13, 202431.6231.6230.7631.1331.13-1.17%16,962
Dec 12, 202431.9732.3331.3631.5031.50-1.44%32,539
Dec 11, 202431.9332.2631.3431.9631.961.56%112,693
Dec 10, 202431.3831.9930.8531.4731.47-0.06%42,938
Dec 9, 202431.9931.9931.3631.4931.49-1.56%37,125
Dec 6, 202432.4832.5131.7731.9931.99-0.71%22,789
Dec 5, 202432.4532.8332.2232.2232.22-1.01%32,100
Dec 4, 202432.5032.8432.1932.5532.550.28%39,265
Dec 3, 202433.2033.2732.3932.4632.46-1.84%38,602
Dec 2, 202433.0333.4632.3633.0733.070.27%48,281
Nov 29, 202433.3533.5632.8732.9832.98-0.06%20,426
Nov 27, 202433.4533.8232.8433.0033.00-0.24%25,258
Nov 26, 202433.1633.5532.9033.0833.08-0.81%38,511
Nov 25, 202433.7534.4733.3533.3533.35-0.30%77,422
Nov 22, 202432.9933.4832.9533.4533.452.29%32,601
Nov 21, 202432.7533.0332.3632.7032.700.96%41,480
Nov 20, 202432.4532.7132.0632.3932.39-0.77%29,193
Nov 19, 202432.1632.6532.1032.6432.64-0.24%34,980
Nov 18, 202433.4533.5432.7232.7232.72-2.76%27,691
Nov 15, 202433.7633.9933.0133.6533.650.30%55,153
Nov 14, 202433.9134.1033.1433.5533.55-0.18%49,980
Nov 13, 202434.0034.5133.5933.6133.61-0.36%58,750
Nov 12, 202434.1234.3533.4533.7333.73-1.37%57,691
Nov 11, 202433.5034.6333.0934.2034.203.64%69,809
Nov 8, 202432.1633.0531.5133.0033.002.96%51,318
Nov 7, 202432.9532.9531.9332.0532.05-4.13%52,728
Nov 6, 202431.5333.4931.5333.4333.4313.71%190,433
Nov 5, 202428.8429.4628.7829.4029.402.15%43,614
Nov 4, 202428.5529.1728.3028.7828.78-0.14%35,374
Nov 1, 202428.7629.0828.5728.8228.820.98%31,235
Oct 31, 202429.5129.5128.5228.5428.54-2.73%22,122
Oct 30, 202429.2030.0029.2029.3429.34-0.03%30,430
Oct 29, 202428.9529.7728.0129.3529.350.48%59,905
Oct 28, 202428.5429.3028.4629.2129.213.73%30,847
Oct 25, 202429.0029.0928.1128.1628.16-2.02%22,958
Oct 24, 202429.0429.0428.1728.7428.74-0.66%24,824
Oct 23, 202428.2728.9528.2728.9328.931.12%25,022
Oct 22, 202428.0128.6428.0128.6128.611.71%17,742
Oct 21, 202429.0629.3828.0028.1328.13-3.83%30,410
Oct 18, 202429.9330.0029.2129.2529.25-2.27%20,524
Oct 17, 202429.7029.9329.3729.9329.930.47%24,113
Oct 16, 202429.6129.8529.5629.7929.792.06%27,703
Oct 15, 202429.0229.8829.0229.1929.190.31%36,800
Oct 14, 202429.0429.3128.6529.1028.820.80%29,155
Oct 11, 202427.9529.2427.9328.8728.603.74%25,292
Oct 10, 202427.4427.9527.1527.8327.570.40%20,421
Oct 9, 202427.7328.1527.7027.7227.46-0.57%28,636
Oct 8, 202428.0128.1027.7027.8827.62-0.68%22,266
Oct 7, 202427.9928.1327.7728.0727.800.07%15,535
Oct 4, 202428.3328.5027.7828.0527.781.52%19,887
Oct 3, 202427.7728.0927.3027.6327.37-0.47%27,044
Oct 2, 202427.8128.2027.7527.7627.50-0.32%12,493
Oct 1, 202428.4628.7927.7127.8527.59-2.83%32,534
Sep 30, 202428.4428.8228.1528.6628.391.27%14,701
Sep 27, 202428.5228.7628.1528.3028.030.68%42,419
Sep 26, 202428.4728.6428.0428.1127.840.07%24,380
Sep 25, 202428.5728.5727.9228.0927.82-2.23%24,206
Sep 24, 202429.0729.1028.5528.7328.46-0.93%22,237
Sep 23, 202429.1829.4628.8029.0028.72-0.55%16,205
Sep 20, 202429.8729.8728.8829.1628.88-3.25%280,612
Sep 19, 202430.2530.4529.5930.1429.851.86%28,842
Sep 18, 202429.1930.2428.7329.5929.311.44%33,138
Sep 17, 202429.5230.0429.0329.1728.89-47,651
Sep 16, 202429.0029.3528.6029.1728.890.62%27,982
Sep 13, 202428.6229.0228.5228.9928.722.95%24,362
Sep 12, 202428.1328.2927.4728.1627.891.00%24,002
Sep 11, 202428.4928.4927.4027.8827.62-3.23%27,102
Sep 10, 202428.2328.9228.0728.8128.541.66%24,462
Sep 9, 202428.5828.8528.2428.3428.07-0.84%30,362
Sep 6, 202428.9429.0428.3328.5828.31-1.04%38,404
Sep 5, 202429.2629.3628.5828.8828.61-0.35%19,604
Sep 4, 202429.2029.4328.7728.9828.71-1.73%21,814
Sep 3, 202430.1030.7329.2729.4929.21-3.28%27,070
Aug 30, 202430.3130.6030.0030.4930.200.99%19,090
Aug 29, 202430.3930.6229.8830.1929.900.77%21,952
Aug 28, 202429.7030.2529.6029.9629.680.88%15,092
Aug 27, 202429.8829.9529.5629.7029.42-1.56%36,737
Aug 26, 202430.7830.7829.8130.1729.88-1.24%38,851
Aug 23, 202429.0431.3028.8130.5530.266.41%71,503
Aug 22, 202428.5629.0228.3528.7128.440.63%34,123
Aug 21, 202428.4228.5628.2028.5328.260.78%14,620
Aug 20, 202428.9728.9728.3028.3128.04-2.55%14,385
Aug 19, 202428.7329.3328.7329.0528.770.97%23,131
Aug 16, 202428.1929.1828.1928.7728.501.99%97,968
Aug 15, 202428.2428.6127.7628.2127.942.25%35,716
Aug 14, 202427.6127.7727.3327.5927.33-0.54%31,123
Aug 13, 202427.8527.8627.3327.7427.480.91%41,462
Aug 12, 202427.6128.0027.0827.4927.23-0.54%34,964
Aug 9, 202427.7927.7927.2127.6427.11-0.72%37,118
Aug 8, 202427.8628.1427.6527.8427.311.31%31,730
Aug 7, 202427.9428.3927.2527.4826.95-0.65%41,522
Aug 6, 202427.7127.9927.2627.6627.130.04%35,891
Aug 5, 202427.7128.2427.1827.6527.12-4.62%80,402
Aug 2, 202429.0429.2528.6428.9928.44-3.94%38,236
Aug 1, 202431.4931.4929.7830.1829.60-4.25%50,259