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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202429.5129.5128.5228.5428.54-2.73%22,122
Oct 30, 202429.2030.0029.2029.3429.34-0.03%30,430
Oct 29, 202428.9529.7728.0129.3529.350.48%59,905
Oct 28, 202428.5429.3028.4629.2129.213.73%30,847
Oct 25, 202429.0029.0928.1128.1628.16-2.02%23,000
Oct 24, 202429.0429.0428.1728.7428.74-0.66%24,824
Oct 23, 202428.2728.9528.2728.9328.931.12%25,022
Oct 22, 202428.0128.6428.0128.6128.611.71%17,742
Oct 21, 202429.0629.3828.0028.1328.13-3.83%30,410
Oct 18, 202429.9330.0029.2129.2529.25-2.27%20,524
Oct 17, 202429.7029.9329.3729.9329.930.47%24,113
Oct 16, 202429.6129.8529.5629.7929.792.06%27,703
Oct 15, 202429.0229.8829.0229.1929.190.31%36,800
Oct 14, 202429.0429.3128.6529.1028.820.80%29,200
Oct 11, 202427.9529.2427.9328.8728.593.74%25,300
Oct 10, 202427.4427.9527.1527.8327.560.40%20,421
Oct 9, 202427.7328.1527.7027.7227.45-0.57%28,636
Oct 8, 202428.0128.1027.7027.8827.61-0.68%22,300
Oct 7, 202427.9928.1327.7728.0727.800.07%15,535
Oct 4, 202428.3328.5027.7828.0527.781.52%19,900
Oct 3, 202427.7728.0927.3027.6327.36-0.47%27,044
Oct 2, 202427.8128.2027.7527.7627.49-0.32%12,500
Oct 1, 202428.4628.7927.7127.8527.58-2.83%32,534
Sep 30, 202428.4428.8228.1528.6628.381.27%14,701
Sep 27, 202428.5228.7628.1528.3028.030.68%42,419
Sep 26, 202428.4728.6428.0428.1127.840.07%24,400
Sep 25, 202428.5728.5727.9228.0927.82-2.23%24,206
Sep 24, 202429.0729.1028.5528.7328.45-0.93%22,237
Sep 23, 202429.1829.4628.8029.0028.72-0.55%16,205
Sep 20, 202429.8729.8728.8829.1628.88-3.25%280,612
Sep 19, 202430.2530.4529.5930.1429.851.86%28,842
Sep 18, 202429.1930.2428.7329.5929.311.44%33,138
Sep 17, 202429.5230.0429.0329.1728.89-47,700
Sep 16, 202429.0029.3528.6029.1728.890.62%28,000
Sep 13, 202428.6229.0228.5228.9928.992.95%24,400
Sep 12, 202428.1328.2927.4728.1628.161.00%24,002
Sep 11, 202428.4928.4927.4027.8827.88-3.23%27,102
Sep 10, 202428.2328.9228.0728.8128.811.66%24,500
Sep 9, 202428.5828.8528.2428.3428.34-0.84%30,400
Sep 6, 202428.9429.0428.3328.5828.58-1.04%38,404
Sep 5, 202429.2629.3628.5828.8828.88-0.35%19,604
Sep 4, 202429.2029.4328.7728.9828.98-1.73%21,814
Sep 3, 202430.1030.7329.2729.4929.49-3.28%27,100
Aug 30, 202430.3130.6030.0030.4930.490.99%19,100
Aug 29, 202430.3930.6229.8830.1930.190.77%22,000
Aug 28, 202429.7030.2529.6029.9629.960.88%15,100
Aug 27, 202429.8829.9529.5629.7029.70-1.56%36,737
Aug 26, 202430.7830.7829.8130.1730.17-1.24%38,900
Aug 23, 202429.0431.3028.8130.5530.556.41%71,503
Aug 22, 202428.5629.0228.3528.7128.710.63%34,123
Aug 21, 202428.4228.5628.2028.5328.530.78%14,620
Aug 20, 202428.9728.9728.3028.3128.31-2.55%14,400
Aug 19, 202428.7329.3328.7329.0529.050.97%23,131
Aug 16, 202428.1929.1828.1928.7728.771.99%98,000
Aug 15, 202428.2428.6127.7628.2128.212.25%35,716
Aug 14, 202427.6127.7727.3327.5927.59-0.54%31,123
Aug 13, 202427.8527.8627.3327.7427.740.91%41,500
Aug 12, 202427.6128.0027.0827.4927.49-0.54%35,000
Aug 9, 202427.7927.7927.2127.6427.37-0.72%37,118
Aug 8, 202427.8628.1427.6527.8427.571.31%31,730
Aug 7, 202427.9428.3927.2527.4827.21-0.65%41,522
Aug 6, 202427.7127.9927.2627.6627.390.04%35,900
Aug 5, 202427.7128.2427.1827.6527.38-4.62%80,402
Aug 2, 202429.0429.2528.6428.9928.71-3.94%38,236
Aug 1, 202431.4931.4929.7830.1829.89-4.25%50,300
Jul 31, 202431.8832.5531.0431.5231.21-0.91%48,345
Jul 30, 202431.3431.8331.2831.8131.501.73%36,925
Jul 29, 202432.2332.2330.9931.2730.96-2.80%28,918
Jul 26, 202432.9232.9231.3032.1731.86-0.74%56,300
Jul 25, 202431.0032.7931.0032.4132.094.45%62,714
Jul 24, 202430.4432.0230.4431.0330.730.84%63,617
Jul 23, 202430.3931.3430.2530.7730.471.95%60,839
Jul 22, 202429.4030.4428.7930.1829.892.97%38,827
Jul 19, 202429.5730.0729.2229.3129.02-0.88%31,833
Jul 18, 202429.8630.2629.4029.5729.28-1.89%34,640
Jul 17, 202429.4630.4429.0330.1429.850.50%68,157
Jul 16, 202428.9030.0028.7229.9929.705.19%72,863
Jul 15, 202427.8728.8527.7128.5128.233.67%74,967
Jul 12, 202428.2228.2627.3527.5027.23-1.47%58,903
Jul 11, 202426.5028.0926.5027.9127.645.92%70,433
Jul 10, 202425.8826.3825.6526.3526.092.13%28,792
Jul 9, 202425.2825.8325.2825.8025.551.65%23,084
Jul 8, 202425.5125.8325.1725.3825.13-0.04%41,315
Jul 5, 202425.6625.9025.2925.3925.14-1.13%60,529
Jul 3, 202426.1926.2125.5925.6825.43-1.65%22,391
Jul 2, 202425.8826.1125.8626.1125.850.89%20,330
Jul 1, 202426.2026.4025.6825.8825.63-0.65%42,278
Jun 28, 202425.5226.1425.2626.0525.802.48%326,095
Jun 27, 202425.1525.4325.0825.4225.171.52%28,738
Jun 26, 202424.5325.1324.5225.0424.801.50%34,576
Jun 25, 202424.7924.9224.6524.6724.43-0.60%27,318
Jun 24, 202424.6925.1724.3524.8224.580.77%27,685
Jun 21, 202424.7724.8624.6324.6324.39-0.65%61,460
Jun 20, 202424.8325.0524.7224.7924.55-0.84%15,672
Jun 18, 202424.6625.2624.6125.0024.761.05%40,963
Jun 17, 202424.2124.7624.0324.7424.502.19%29,103
Jun 14, 202424.2424.7224.0424.2123.97-1.47%29,097
Jun 13, 202424.6524.6524.3924.5724.33-0.69%22,924
Jun 12, 202424.7725.2724.6724.7424.502.78%54,079
Jun 11, 202424.4024.4524.0324.0723.83-1.63%36,934