Arrow Financial Corporation (AROW)
NASDAQ: AROW · Real-Time Price · USD
28.54
-0.80 (-2.73%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Arrow Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 29.51 | 29.51 | 28.52 | 28.54 | 28.54 | -2.73% | 22,122 |
Oct 30, 2024 | 29.20 | 30.00 | 29.20 | 29.34 | 29.34 | -0.03% | 30,430 |
Oct 29, 2024 | 28.95 | 29.77 | 28.01 | 29.35 | 29.35 | 0.48% | 59,905 |
Oct 28, 2024 | 28.54 | 29.30 | 28.46 | 29.21 | 29.21 | 3.73% | 30,847 |
Oct 25, 2024 | 29.00 | 29.09 | 28.11 | 28.16 | 28.16 | -2.02% | 23,000 |
Oct 24, 2024 | 29.04 | 29.04 | 28.17 | 28.74 | 28.74 | -0.66% | 24,824 |
Oct 23, 2024 | 28.27 | 28.95 | 28.27 | 28.93 | 28.93 | 1.12% | 25,022 |
Oct 22, 2024 | 28.01 | 28.64 | 28.01 | 28.61 | 28.61 | 1.71% | 17,742 |
Oct 21, 2024 | 29.06 | 29.38 | 28.00 | 28.13 | 28.13 | -3.83% | 30,410 |
Oct 18, 2024 | 29.93 | 30.00 | 29.21 | 29.25 | 29.25 | -2.27% | 20,524 |
Oct 17, 2024 | 29.70 | 29.93 | 29.37 | 29.93 | 29.93 | 0.47% | 24,113 |
Oct 16, 2024 | 29.61 | 29.85 | 29.56 | 29.79 | 29.79 | 2.06% | 27,703 |
Oct 15, 2024 | 29.02 | 29.88 | 29.02 | 29.19 | 29.19 | 0.31% | 36,800 |
Oct 14, 2024 | 29.04 | 29.31 | 28.65 | 29.10 | 28.82 | 0.80% | 29,200 |
Oct 11, 2024 | 27.95 | 29.24 | 27.93 | 28.87 | 28.59 | 3.74% | 25,300 |
Oct 10, 2024 | 27.44 | 27.95 | 27.15 | 27.83 | 27.56 | 0.40% | 20,421 |
Oct 9, 2024 | 27.73 | 28.15 | 27.70 | 27.72 | 27.45 | -0.57% | 28,636 |
Oct 8, 2024 | 28.01 | 28.10 | 27.70 | 27.88 | 27.61 | -0.68% | 22,300 |
Oct 7, 2024 | 27.99 | 28.13 | 27.77 | 28.07 | 27.80 | 0.07% | 15,535 |
Oct 4, 2024 | 28.33 | 28.50 | 27.78 | 28.05 | 27.78 | 1.52% | 19,900 |
Oct 3, 2024 | 27.77 | 28.09 | 27.30 | 27.63 | 27.36 | -0.47% | 27,044 |
Oct 2, 2024 | 27.81 | 28.20 | 27.75 | 27.76 | 27.49 | -0.32% | 12,500 |
Oct 1, 2024 | 28.46 | 28.79 | 27.71 | 27.85 | 27.58 | -2.83% | 32,534 |
Sep 30, 2024 | 28.44 | 28.82 | 28.15 | 28.66 | 28.38 | 1.27% | 14,701 |
Sep 27, 2024 | 28.52 | 28.76 | 28.15 | 28.30 | 28.03 | 0.68% | 42,419 |
Sep 26, 2024 | 28.47 | 28.64 | 28.04 | 28.11 | 27.84 | 0.07% | 24,400 |
Sep 25, 2024 | 28.57 | 28.57 | 27.92 | 28.09 | 27.82 | -2.23% | 24,206 |
Sep 24, 2024 | 29.07 | 29.10 | 28.55 | 28.73 | 28.45 | -0.93% | 22,237 |
Sep 23, 2024 | 29.18 | 29.46 | 28.80 | 29.00 | 28.72 | -0.55% | 16,205 |
Sep 20, 2024 | 29.87 | 29.87 | 28.88 | 29.16 | 28.88 | -3.25% | 280,612 |
Sep 19, 2024 | 30.25 | 30.45 | 29.59 | 30.14 | 29.85 | 1.86% | 28,842 |
Sep 18, 2024 | 29.19 | 30.24 | 28.73 | 29.59 | 29.31 | 1.44% | 33,138 |
Sep 17, 2024 | 29.52 | 30.04 | 29.03 | 29.17 | 28.89 | - | 47,700 |
Sep 16, 2024 | 29.00 | 29.35 | 28.60 | 29.17 | 28.89 | 0.62% | 28,000 |
Sep 13, 2024 | 28.62 | 29.02 | 28.52 | 28.99 | 28.99 | 2.95% | 24,400 |
Sep 12, 2024 | 28.13 | 28.29 | 27.47 | 28.16 | 28.16 | 1.00% | 24,002 |
Sep 11, 2024 | 28.49 | 28.49 | 27.40 | 27.88 | 27.88 | -3.23% | 27,102 |
Sep 10, 2024 | 28.23 | 28.92 | 28.07 | 28.81 | 28.81 | 1.66% | 24,500 |
Sep 9, 2024 | 28.58 | 28.85 | 28.24 | 28.34 | 28.34 | -0.84% | 30,400 |
Sep 6, 2024 | 28.94 | 29.04 | 28.33 | 28.58 | 28.58 | -1.04% | 38,404 |
Sep 5, 2024 | 29.26 | 29.36 | 28.58 | 28.88 | 28.88 | -0.35% | 19,604 |
Sep 4, 2024 | 29.20 | 29.43 | 28.77 | 28.98 | 28.98 | -1.73% | 21,814 |
Sep 3, 2024 | 30.10 | 30.73 | 29.27 | 29.49 | 29.49 | -3.28% | 27,100 |
Aug 30, 2024 | 30.31 | 30.60 | 30.00 | 30.49 | 30.49 | 0.99% | 19,100 |
Aug 29, 2024 | 30.39 | 30.62 | 29.88 | 30.19 | 30.19 | 0.77% | 22,000 |
Aug 28, 2024 | 29.70 | 30.25 | 29.60 | 29.96 | 29.96 | 0.88% | 15,100 |
Aug 27, 2024 | 29.88 | 29.95 | 29.56 | 29.70 | 29.70 | -1.56% | 36,737 |
Aug 26, 2024 | 30.78 | 30.78 | 29.81 | 30.17 | 30.17 | -1.24% | 38,900 |
Aug 23, 2024 | 29.04 | 31.30 | 28.81 | 30.55 | 30.55 | 6.41% | 71,503 |
Aug 22, 2024 | 28.56 | 29.02 | 28.35 | 28.71 | 28.71 | 0.63% | 34,123 |
Aug 21, 2024 | 28.42 | 28.56 | 28.20 | 28.53 | 28.53 | 0.78% | 14,620 |
Aug 20, 2024 | 28.97 | 28.97 | 28.30 | 28.31 | 28.31 | -2.55% | 14,400 |
Aug 19, 2024 | 28.73 | 29.33 | 28.73 | 29.05 | 29.05 | 0.97% | 23,131 |
Aug 16, 2024 | 28.19 | 29.18 | 28.19 | 28.77 | 28.77 | 1.99% | 98,000 |
Aug 15, 2024 | 28.24 | 28.61 | 27.76 | 28.21 | 28.21 | 2.25% | 35,716 |
Aug 14, 2024 | 27.61 | 27.77 | 27.33 | 27.59 | 27.59 | -0.54% | 31,123 |
Aug 13, 2024 | 27.85 | 27.86 | 27.33 | 27.74 | 27.74 | 0.91% | 41,500 |
Aug 12, 2024 | 27.61 | 28.00 | 27.08 | 27.49 | 27.49 | -0.54% | 35,000 |
Aug 9, 2024 | 27.79 | 27.79 | 27.21 | 27.64 | 27.37 | -0.72% | 37,118 |
Aug 8, 2024 | 27.86 | 28.14 | 27.65 | 27.84 | 27.57 | 1.31% | 31,730 |
Aug 7, 2024 | 27.94 | 28.39 | 27.25 | 27.48 | 27.21 | -0.65% | 41,522 |
Aug 6, 2024 | 27.71 | 27.99 | 27.26 | 27.66 | 27.39 | 0.04% | 35,900 |
Aug 5, 2024 | 27.71 | 28.24 | 27.18 | 27.65 | 27.38 | -4.62% | 80,402 |
Aug 2, 2024 | 29.04 | 29.25 | 28.64 | 28.99 | 28.71 | -3.94% | 38,236 |
Aug 1, 2024 | 31.49 | 31.49 | 29.78 | 30.18 | 29.89 | -4.25% | 50,300 |
Jul 31, 2024 | 31.88 | 32.55 | 31.04 | 31.52 | 31.21 | -0.91% | 48,345 |
Jul 30, 2024 | 31.34 | 31.83 | 31.28 | 31.81 | 31.50 | 1.73% | 36,925 |
Jul 29, 2024 | 32.23 | 32.23 | 30.99 | 31.27 | 30.96 | -2.80% | 28,918 |
Jul 26, 2024 | 32.92 | 32.92 | 31.30 | 32.17 | 31.86 | -0.74% | 56,300 |
Jul 25, 2024 | 31.00 | 32.79 | 31.00 | 32.41 | 32.09 | 4.45% | 62,714 |
Jul 24, 2024 | 30.44 | 32.02 | 30.44 | 31.03 | 30.73 | 0.84% | 63,617 |
Jul 23, 2024 | 30.39 | 31.34 | 30.25 | 30.77 | 30.47 | 1.95% | 60,839 |
Jul 22, 2024 | 29.40 | 30.44 | 28.79 | 30.18 | 29.89 | 2.97% | 38,827 |
Jul 19, 2024 | 29.57 | 30.07 | 29.22 | 29.31 | 29.02 | -0.88% | 31,833 |
Jul 18, 2024 | 29.86 | 30.26 | 29.40 | 29.57 | 29.28 | -1.89% | 34,640 |
Jul 17, 2024 | 29.46 | 30.44 | 29.03 | 30.14 | 29.85 | 0.50% | 68,157 |
Jul 16, 2024 | 28.90 | 30.00 | 28.72 | 29.99 | 29.70 | 5.19% | 72,863 |
Jul 15, 2024 | 27.87 | 28.85 | 27.71 | 28.51 | 28.23 | 3.67% | 74,967 |
Jul 12, 2024 | 28.22 | 28.26 | 27.35 | 27.50 | 27.23 | -1.47% | 58,903 |
Jul 11, 2024 | 26.50 | 28.09 | 26.50 | 27.91 | 27.64 | 5.92% | 70,433 |
Jul 10, 2024 | 25.88 | 26.38 | 25.65 | 26.35 | 26.09 | 2.13% | 28,792 |
Jul 9, 2024 | 25.28 | 25.83 | 25.28 | 25.80 | 25.55 | 1.65% | 23,084 |
Jul 8, 2024 | 25.51 | 25.83 | 25.17 | 25.38 | 25.13 | -0.04% | 41,315 |
Jul 5, 2024 | 25.66 | 25.90 | 25.29 | 25.39 | 25.14 | -1.13% | 60,529 |
Jul 3, 2024 | 26.19 | 26.21 | 25.59 | 25.68 | 25.43 | -1.65% | 22,391 |
Jul 2, 2024 | 25.88 | 26.11 | 25.86 | 26.11 | 25.85 | 0.89% | 20,330 |
Jul 1, 2024 | 26.20 | 26.40 | 25.68 | 25.88 | 25.63 | -0.65% | 42,278 |
Jun 28, 2024 | 25.52 | 26.14 | 25.26 | 26.05 | 25.80 | 2.48% | 326,095 |
Jun 27, 2024 | 25.15 | 25.43 | 25.08 | 25.42 | 25.17 | 1.52% | 28,738 |
Jun 26, 2024 | 24.53 | 25.13 | 24.52 | 25.04 | 24.80 | 1.50% | 34,576 |
Jun 25, 2024 | 24.79 | 24.92 | 24.65 | 24.67 | 24.43 | -0.60% | 27,318 |
Jun 24, 2024 | 24.69 | 25.17 | 24.35 | 24.82 | 24.58 | 0.77% | 27,685 |
Jun 21, 2024 | 24.77 | 24.86 | 24.63 | 24.63 | 24.39 | -0.65% | 61,460 |
Jun 20, 2024 | 24.83 | 25.05 | 24.72 | 24.79 | 24.55 | -0.84% | 15,672 |
Jun 18, 2024 | 24.66 | 25.26 | 24.61 | 25.00 | 24.76 | 1.05% | 40,963 |
Jun 17, 2024 | 24.21 | 24.76 | 24.03 | 24.74 | 24.50 | 2.19% | 29,103 |
Jun 14, 2024 | 24.24 | 24.72 | 24.04 | 24.21 | 23.97 | -1.47% | 29,097 |
Jun 13, 2024 | 24.65 | 24.65 | 24.39 | 24.57 | 24.33 | -0.69% | 22,924 |
Jun 12, 2024 | 24.77 | 25.27 | 24.67 | 24.74 | 24.50 | 2.78% | 54,079 |
Jun 11, 2024 | 24.40 | 24.45 | 24.03 | 24.07 | 23.83 | -1.63% | 36,934 |