Arrow Financial Corporation (AROW)
NASDAQ: AROW · Real-Time Price · USD
27.39
+0.11 (0.40%)
At close: Jan 17, 2025, 4:00 PM
27.35
-0.05 (-0.16%)
After-hours: Jan 17, 2025, 4:00 PM EST
Arrow Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 27.51 | 27.64 | 27.15 | 27.39 | 27.39 | 0.40% | 27,662 |
| Jan 16, 2025 | 27.47 | 27.49 | 26.98 | 27.28 | 27.28 | -0.69% | 31,043 |
| Jan 15, 2025 | 27.80 | 28.12 | 27.21 | 27.47 | 27.47 | 1.33% | 37,819 |
| Jan 14, 2025 | 26.42 | 27.11 | 26.24 | 27.11 | 27.11 | 3.16% | 40,640 |
| Jan 13, 2025 | 25.30 | 26.42 | 25.14 | 26.28 | 26.28 | 2.46% | 59,091 |
| Jan 10, 2025 | 26.13 | 26.13 | 25.17 | 25.65 | 25.65 | -3.61% | 53,779 |
| Jan 8, 2025 | 26.41 | 26.75 | 26.18 | 26.61 | 26.61 | -0.22% | 30,090 |
| Jan 7, 2025 | 27.11 | 27.42 | 26.46 | 26.67 | 26.67 | -1.37% | 53,034 |
| Jan 6, 2025 | 27.65 | 27.87 | 26.97 | 27.04 | 27.04 | -2.38% | 77,017 |
| Jan 3, 2025 | 27.80 | 27.84 | 27.45 | 27.70 | 27.70 | -0.36% | 38,323 |
| Jan 2, 2025 | 28.76 | 29.87 | 27.79 | 27.80 | 27.80 | -3.17% | 42,844 |
| Dec 31, 2024 | 28.70 | 29.27 | 28.67 | 28.71 | 28.71 | 0.56% | 39,360 |
| Dec 30, 2024 | 28.35 | 28.97 | 28.15 | 28.55 | 28.55 | 0.21% | 30,123 |
| Dec 27, 2024 | 28.70 | 28.82 | 28.30 | 28.49 | 28.49 | -1.72% | 32,760 |
| Dec 26, 2024 | 28.59 | 29.06 | 28.41 | 28.99 | 28.99 | 0.59% | 24,539 |
| Dec 24, 2024 | 28.87 | 28.96 | 28.39 | 28.82 | 28.82 | 0.42% | 19,956 |
| Dec 23, 2024 | 28.87 | 29.08 | 28.44 | 28.70 | 28.70 | -1.03% | 40,196 |
| Dec 20, 2024 | 28.38 | 29.19 | 28.37 | 29.00 | 29.00 | 1.22% | 87,670 |
| Dec 19, 2024 | 29.49 | 29.85 | 28.59 | 28.65 | 28.65 | -1.38% | 43,487 |
| Dec 18, 2024 | 31.04 | 31.04 | 28.68 | 29.05 | 29.05 | -5.71% | 46,624 |
| Dec 17, 2024 | 31.45 | 31.63 | 30.65 | 30.81 | 30.81 | -3.05% | 28,423 |
| Dec 16, 2024 | 31.18 | 32.47 | 30.57 | 31.78 | 31.78 | 2.09% | 83,456 |
| Dec 13, 2024 | 31.62 | 31.62 | 30.76 | 31.13 | 31.13 | -1.17% | 16,962 |
| Dec 12, 2024 | 31.97 | 32.33 | 31.36 | 31.50 | 31.50 | -1.44% | 32,539 |
| Dec 11, 2024 | 31.93 | 32.26 | 31.34 | 31.96 | 31.96 | 1.56% | 112,693 |
| Dec 10, 2024 | 31.38 | 31.99 | 30.85 | 31.47 | 31.47 | -0.06% | 42,938 |
| Dec 9, 2024 | 31.99 | 31.99 | 31.36 | 31.49 | 31.49 | -1.56% | 37,125 |
| Dec 6, 2024 | 32.48 | 32.51 | 31.77 | 31.99 | 31.99 | -0.71% | 22,789 |
| Dec 5, 2024 | 32.45 | 32.83 | 32.22 | 32.22 | 32.22 | -1.01% | 32,100 |
| Dec 4, 2024 | 32.50 | 32.84 | 32.19 | 32.55 | 32.55 | 0.28% | 39,265 |
| Dec 3, 2024 | 33.20 | 33.27 | 32.39 | 32.46 | 32.46 | -1.84% | 38,602 |
| Dec 2, 2024 | 33.03 | 33.46 | 32.36 | 33.07 | 33.07 | 0.27% | 48,281 |
| Nov 29, 2024 | 33.35 | 33.56 | 32.87 | 32.98 | 32.98 | -0.06% | 20,426 |
| Nov 27, 2024 | 33.45 | 33.82 | 32.84 | 33.00 | 33.00 | -0.24% | 25,258 |
| Nov 26, 2024 | 33.16 | 33.55 | 32.90 | 33.08 | 33.08 | -0.81% | 38,511 |
| Nov 25, 2024 | 33.75 | 34.47 | 33.35 | 33.35 | 33.35 | -0.30% | 77,422 |
| Nov 22, 2024 | 32.99 | 33.48 | 32.95 | 33.45 | 33.45 | 2.29% | 32,601 |
| Nov 21, 2024 | 32.75 | 33.03 | 32.36 | 32.70 | 32.70 | 0.96% | 41,480 |
| Nov 20, 2024 | 32.45 | 32.71 | 32.06 | 32.39 | 32.39 | -0.77% | 29,193 |
| Nov 19, 2024 | 32.16 | 32.65 | 32.10 | 32.64 | 32.64 | -0.24% | 34,980 |
| Nov 18, 2024 | 33.45 | 33.54 | 32.72 | 32.72 | 32.72 | -2.76% | 27,691 |
| Nov 15, 2024 | 33.76 | 33.99 | 33.01 | 33.65 | 33.65 | 0.30% | 55,153 |
| Nov 14, 2024 | 33.91 | 34.10 | 33.14 | 33.55 | 33.55 | -0.18% | 49,980 |
| Nov 13, 2024 | 34.00 | 34.51 | 33.59 | 33.61 | 33.61 | -0.36% | 58,750 |
| Nov 12, 2024 | 34.12 | 34.35 | 33.45 | 33.73 | 33.73 | -1.37% | 57,691 |
| Nov 11, 2024 | 33.50 | 34.63 | 33.09 | 34.20 | 34.20 | 3.64% | 69,809 |
| Nov 8, 2024 | 32.16 | 33.05 | 31.51 | 33.00 | 33.00 | 2.96% | 51,318 |
| Nov 7, 2024 | 32.95 | 32.95 | 31.93 | 32.05 | 32.05 | -4.13% | 52,728 |
| Nov 6, 2024 | 31.53 | 33.49 | 31.53 | 33.43 | 33.43 | 13.71% | 190,433 |
| Nov 5, 2024 | 28.84 | 29.46 | 28.78 | 29.40 | 29.40 | 2.15% | 43,614 |
| Nov 4, 2024 | 28.55 | 29.17 | 28.30 | 28.78 | 28.78 | -0.14% | 35,374 |
| Nov 1, 2024 | 28.76 | 29.08 | 28.57 | 28.82 | 28.82 | 0.98% | 31,235 |
| 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% | 22,958 |
| 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% | 29,155 |
| Oct 11, 2024 | 27.95 | 29.24 | 27.93 | 28.87 | 28.60 | 3.74% | 25,292 |
| Oct 10, 2024 | 27.44 | 27.95 | 27.15 | 27.83 | 27.57 | 0.40% | 20,421 |
| Oct 9, 2024 | 27.73 | 28.15 | 27.70 | 27.72 | 27.46 | -0.57% | 28,636 |
| Oct 8, 2024 | 28.01 | 28.10 | 27.70 | 27.88 | 27.62 | -0.68% | 22,266 |
| 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% | 19,887 |
| Oct 3, 2024 | 27.77 | 28.09 | 27.30 | 27.63 | 27.37 | -0.47% | 27,044 |
| Oct 2, 2024 | 27.81 | 28.20 | 27.75 | 27.76 | 27.50 | -0.32% | 12,493 |
| Oct 1, 2024 | 28.46 | 28.79 | 27.71 | 27.85 | 27.59 | -2.83% | 32,534 |
| Sep 30, 2024 | 28.44 | 28.82 | 28.15 | 28.66 | 28.39 | 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% | 24,380 |
| 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 | 28.46 | -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 | - | 47,651 |
| Sep 16, 2024 | 29.00 | 29.35 | 28.60 | 29.17 | 28.89 | 0.62% | 27,982 |
| Sep 13, 2024 | 28.62 | 29.02 | 28.52 | 28.99 | 28.72 | 2.95% | 24,362 |
| Sep 12, 2024 | 28.13 | 28.29 | 27.47 | 28.16 | 27.89 | 1.00% | 24,002 |
| Sep 11, 2024 | 28.49 | 28.49 | 27.40 | 27.88 | 27.62 | -3.23% | 27,102 |
| Sep 10, 2024 | 28.23 | 28.92 | 28.07 | 28.81 | 28.54 | 1.66% | 24,462 |
| Sep 9, 2024 | 28.58 | 28.85 | 28.24 | 28.34 | 28.07 | -0.84% | 30,362 |
| Sep 6, 2024 | 28.94 | 29.04 | 28.33 | 28.58 | 28.31 | -1.04% | 38,404 |
| Sep 5, 2024 | 29.26 | 29.36 | 28.58 | 28.88 | 28.61 | -0.35% | 19,604 |
| Sep 4, 2024 | 29.20 | 29.43 | 28.77 | 28.98 | 28.71 | -1.73% | 21,814 |
| Sep 3, 2024 | 30.10 | 30.73 | 29.27 | 29.49 | 29.21 | -3.28% | 27,070 |
| Aug 30, 2024 | 30.31 | 30.60 | 30.00 | 30.49 | 30.20 | 0.99% | 19,090 |
| Aug 29, 2024 | 30.39 | 30.62 | 29.88 | 30.19 | 29.90 | 0.77% | 21,952 |
| Aug 28, 2024 | 29.70 | 30.25 | 29.60 | 29.96 | 29.68 | 0.88% | 15,092 |
| Aug 27, 2024 | 29.88 | 29.95 | 29.56 | 29.70 | 29.42 | -1.56% | 36,737 |
| Aug 26, 2024 | 30.78 | 30.78 | 29.81 | 30.17 | 29.88 | -1.24% | 38,851 |