Arrow Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	28.89	29.70	28.80	28.89	28.89	0.63%	54,074
Sep 16, 2025	29.06	29.08	28.60	28.71	28.71	-1.34%	28,241
Sep 15, 2025	29.25	29.45	28.88	29.10	29.10	0.34%	30,105
Sep 12, 2025	29.26	29.46	28.90	29.00	29.00	-1.29%	48,767
Sep 11, 2025	29.25	29.56	28.97	29.38	29.38	0.93%	31,647
Sep 10, 2025	28.86	29.38	28.50	29.11	29.11	0.76%	64,965
Sep 9, 2025	29.01	29.48	28.71	28.89	28.89	-1.67%	24,974
Sep 8, 2025	29.47	29.47	29.08	29.38	29.38	0.27%	21,914
Sep 5, 2025	29.99	29.99	29.13	29.30	29.30	-1.55%	34,658
Sep 4, 2025	29.52	29.81	29.23	29.76	29.76	1.43%	31,236
Sep 3, 2025	29.24	29.46	29.05	29.34	29.34	-0.68%	32,015
Sep 2, 2025	29.47	29.72	29.12	29.54	29.54	-0.64%	47,344
Aug 29, 2025	29.98	30.22	28.61	29.73	29.73	-0.17%	87,931
Aug 28, 2025	29.45	29.89	27.97	29.78	29.78	1.22%	70,490
Aug 27, 2025	29.40	29.94	29.12	29.42	29.42	-0.51%	75,103
Aug 26, 2025	29.14	29.78	29.14	29.57	29.57	0.82%	23,505
Aug 25, 2025	29.32	29.65	28.63	29.33	29.33	-0.17%	41,427
Aug 22, 2025	28.10	29.55	28.10	29.38	29.38	5.38%	71,574
Aug 21, 2025	27.96	28.33	27.81	27.88	27.88	-0.99%	28,111
Aug 20, 2025	28.07	28.22	27.81	28.16	28.16	0.79%	27,124
Aug 19, 2025	27.99	28.10	27.78	27.94	27.94	0.47%	24,940
Aug 18, 2025	27.70	28.18	27.70	27.81	27.81	0.14%	21,315
Aug 15, 2025	28.69	28.69	27.73	27.77	27.77	-2.66%	100,652
Aug 14, 2025	28.62	28.87	28.21	28.53	28.53	-1.42%	27,194
Aug 13, 2025	28.96	29.21	28.77	28.94	28.94	0.73%	36,716
Aug 12, 2025	27.59	28.79	27.59	28.73	28.73	4.43%	49,968
Aug 11, 2025	27.45	27.57	27.02	27.51	27.51	0.15%	32,354
Aug 8, 2025	26.88	27.63	26.69	27.47	27.18	3.47%	36,532
Aug 7, 2025	26.76	26.87	26.03	26.55	26.27	0.19%	50,320
Aug 6, 2025	26.80	27.05	26.48	26.50	26.22	-1.19%	41,021
Aug 5, 2025	26.70	26.85	26.30	26.82	26.54	0.94%	32,587
Aug 4, 2025	26.17	26.60	26.13	26.57	26.29	1.57%	34,035
Aug 1, 2025	26.47	26.47	25.84	26.16	25.89	-2.39%	55,949
Jul 31, 2025	26.72	26.92	26.60	26.80	26.52	-0.11%	33,621
Jul 30, 2025	27.16	27.63	26.75	26.83	26.55	-1.69%	40,109
Jul 29, 2025	27.47	27.52	27.01	27.29	27.01	0.11%	30,805
Jul 28, 2025	26.76	27.33	26.76	27.26	26.98	1.53%	24,606
Jul 25, 2025	27.09	27.23	26.76	26.85	26.57	-0.74%	27,664
Jul 24, 2025	26.82	27.45	26.81	27.05	26.77	1.20%	29,170
Jul 23, 2025	26.85	26.85	26.38	26.73	26.45	-0.04%	20,544
Jul 22, 2025	27.05	27.28	26.74	26.74	26.46	-0.63%	33,302
Jul 21, 2025	26.85	27.31	26.85	26.91	26.63	0.60%	24,522
Jul 18, 2025	27.45	27.45	26.70	26.75	26.47	-1.87%	34,013
Jul 17, 2025	26.83	27.28	26.81	27.26	26.98	1.04%	41,525
Jul 16, 2025	26.85	27.43	26.37	26.98	26.70	1.05%	33,194
Jul 15, 2025	27.31	27.40	26.64	26.70	26.42	-3.33%	41,258
Jul 14, 2025	26.97	27.65	26.97	27.62	27.33	2.03%	35,268
Jul 11, 2025	27.26	27.67	27.05	27.07	26.79	-1.90%	23,348
Jul 10, 2025	27.41	27.88	27.41	27.60	27.31	0.46%	26,097
Jul 9, 2025	27.65	27.65	27.31	27.47	27.18	-0.65%	23,856