Arrow Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.73	33.83	32.95	33.32	33.32	-2.86%	90,985
Feb 26, 2026	34.73	34.90	33.81	34.30	34.30	-0.38%	89,999
Feb 25, 2026	33.82	34.49	33.71	34.43	34.43	2.44%	65,642
Feb 24, 2026	33.61	34.84	33.38	33.61	33.61	0.15%	47,875
Feb 23, 2026	35.06	35.15	33.44	33.56	33.56	-4.44%	60,333
Feb 20, 2026	34.85	35.21	34.44	35.12	35.12	1.06%	89,092
Feb 19, 2026	34.87	34.91	34.33	34.75	34.75	-0.06%	78,928
Feb 18, 2026	34.88	35.45	34.55	34.77	34.77	-0.54%	120,318
Feb 17, 2026	34.76	35.20	34.74	34.96	34.96	0.84%	60,799
Feb 13, 2026	34.65	35.08	34.44	34.67	34.67	-0.12%	41,301
Feb 12, 2026	35.19	35.19	34.30	34.71	34.71	-0.74%	92,901
Feb 11, 2026	35.35	35.85	34.71	34.97	34.97	-1.19%	72,395
Feb 10, 2026	35.57	36.08	35.16	35.39	35.09	-0.73%	108,035
Feb 9, 2026	36.17	36.37	35.63	35.65	35.35	-1.11%	66,069
Feb 6, 2026	36.24	36.44	35.72	36.05	35.74	0.75%	76,248
Feb 5, 2026	35.81	36.41	34.83	35.78	35.48	-0.33%	95,588
Feb 4, 2026	35.68	36.40	35.68	35.90	35.60	1.30%	118,587
Feb 3, 2026	34.63	35.63	34.63	35.44	35.14	2.34%	132,041
Feb 2, 2026	33.97	34.92	33.65	34.63	34.34	2.43%	100,405
Jan 30, 2026	33.04	34.02	32.75	33.81	33.52	2.07%	97,929
Jan 29, 2026	32.63	33.49	32.63	33.13	32.84	2.14%	163,119
Jan 28, 2026	32.54	32.96	32.14	32.43	32.16	-0.61%	94,238
Jan 27, 2026	32.57	33.06	32.45	32.63	32.35	-0.03%	62,419
Jan 26, 2026	32.63	33.12	32.36	32.64	32.36	-0.15%	76,680
Jan 23, 2026	33.67	33.80	32.62	32.69	32.41	-3.46%	71,382
Jan 22, 2026	34.01	34.57	33.60	33.86	33.57	-0.35%	106,679
Jan 21, 2026	32.74	34.00	32.74	33.98	33.69	4.84%	65,187
Jan 20, 2026	32.30	32.67	31.47	32.41	32.14	-0.80%	76,444
Jan 16, 2026	32.78	33.50	32.38	32.67	32.39	-0.34%	70,515
Jan 15, 2026	32.06	32.99	31.85	32.78	32.50	2.12%	51,659
Jan 14, 2026	31.73	32.33	31.54	32.10	31.83	1.26%	65,736
Jan 13, 2026	32.01	32.13	31.67	31.70	31.43	-0.97%	36,798
Jan 12, 2026	32.03	32.38	31.84	32.01	31.74	-0.99%	98,283
Jan 9, 2026	32.76	32.90	32.30	32.33	32.06	-1.61%	53,492
Jan 8, 2026	31.67	33.03	31.67	32.86	32.58	3.11%	64,224
Jan 7, 2026	32.07	32.20	31.53	31.87	31.60	-0.50%	67,245
Jan 6, 2026	31.81	32.23	31.67	32.03	31.76	-0.09%	75,671
Jan 5, 2026	31.30	32.51	31.30	32.06	31.79	2.43%	110,936
Jan 2, 2026	31.42	31.59	30.76	31.30	31.03	-0.32%	89,560
Dec 31, 2025	31.59	31.59	31.32	31.40	31.13	-0.44%	36,160
Dec 30, 2025	31.43	31.88	31.14	31.54	31.27	-0.16%	66,316
Dec 29, 2025	31.51	31.77	31.31	31.59	31.32	0.38%	62,935
Dec 26, 2025	31.50	32.07	31.41	31.47	31.20	-0.51%	33,607
Dec 24, 2025	31.61	32.18	31.23	31.63	31.36	-0.47%	29,151
Dec 23, 2025	31.58	31.88	31.46	31.78	31.51	0.84%	65,020
Dec 22, 2025	32.03	32.20	30.97	31.52	31.25	-1.30%	71,198
Dec 19, 2025	32.80	32.93	31.79	31.93	31.66	-3.04%	145,324
Dec 18, 2025	33.14	33.44	32.89	32.93	32.65	-0.54%	55,338
Dec 17, 2025	32.99	33.56	32.92	33.11	32.83	0.06%	77,216
Dec 16, 2025	32.65	33.26	32.27	33.09	32.81	1.60%	83,640