Arrow Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	29.04	31.30	28.81	30.55	30.26	6.41%	71,503
Aug 22, 2024	28.56	29.02	28.35	28.71	28.44	0.63%	34,123
Aug 21, 2024	28.42	28.56	28.20	28.53	28.26	0.78%	14,620
Aug 20, 2024	28.97	28.97	28.30	28.31	28.04	-2.55%	14,385
Aug 19, 2024	28.73	29.33	28.73	29.05	28.77	0.97%	23,131
Aug 16, 2024	28.19	29.18	28.19	28.77	28.50	1.99%	97,968
Aug 15, 2024	28.24	28.61	27.76	28.21	27.94	2.25%	35,716
Aug 14, 2024	27.61	27.77	27.33	27.59	27.33	-0.54%	31,123
Aug 13, 2024	27.85	27.86	27.33	27.74	27.48	0.91%	41,462
Aug 12, 2024	27.61	28.00	27.08	27.49	27.23	-0.54%	34,964
Aug 9, 2024	27.79	27.79	27.21	27.64	27.11	-0.72%	37,118
Aug 8, 2024	27.86	28.14	27.65	27.84	27.31	1.31%	31,730
Aug 7, 2024	27.94	28.39	27.25	27.48	26.95	-0.65%	41,522
Aug 6, 2024	27.71	27.99	27.26	27.66	27.13	0.04%	35,891
Aug 5, 2024	27.71	28.24	27.18	27.65	27.12	-4.62%	80,402
Aug 2, 2024	29.04	29.25	28.64	28.99	28.44	-3.94%	38,236
Aug 1, 2024	31.49	31.49	29.78	30.18	29.60	-4.25%	50,259
Jul 31, 2024	31.88	32.55	31.04	31.52	30.92	-0.91%	48,345
Jul 30, 2024	31.34	31.83	31.28	31.81	31.20	1.73%	36,925
Jul 29, 2024	32.23	32.23	30.99	31.27	30.67	-2.80%	28,918
Jul 26, 2024	32.92	32.92	31.30	32.17	31.55	-0.74%	56,278
Jul 25, 2024	31.00	32.79	31.00	32.41	31.79	4.45%	62,714
Jul 24, 2024	30.44	32.02	30.44	31.03	30.44	0.84%	63,617
Jul 23, 2024	30.39	31.34	30.25	30.77	30.18	1.95%	60,839
Jul 22, 2024	29.40	30.44	28.79	30.18	29.60	2.97%	38,827
Jul 19, 2024	29.57	30.07	29.22	29.31	28.75	-0.88%	31,833
Jul 18, 2024	29.86	30.26	29.40	29.57	29.00	-1.89%	34,640
Jul 17, 2024	29.46	30.44	29.03	30.14	29.56	0.50%	68,157
Jul 16, 2024	28.90	30.00	28.72	29.99	29.42	5.19%	72,863
Jul 15, 2024	27.87	28.85	27.71	28.51	27.96	3.67%	74,967
Jul 12, 2024	28.22	28.26	27.35	27.50	26.97	-1.47%	58,903
Jul 11, 2024	26.50	28.09	26.50	27.91	27.38	5.92%	70,433
Jul 10, 2024	25.88	26.38	25.65	26.35	25.85	2.13%	28,792
Jul 9, 2024	25.28	25.83	25.28	25.80	25.31	1.65%	23,084
Jul 8, 2024	25.51	25.83	25.17	25.38	24.89	-0.04%	41,315
Jul 5, 2024	25.66	25.90	25.29	25.39	24.90	-1.13%	60,529
Jul 3, 2024	26.19	26.21	25.59	25.68	25.19	-1.65%	22,391
Jul 2, 2024	25.88	26.11	25.86	26.11	25.61	0.89%	20,330