Arrow Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	36.24	36.44	35.72	36.05	36.05	0.75%	76,248
Feb 5, 2026	35.81	36.41	34.83	35.78	35.78	-0.33%	95,571
Feb 4, 2026	35.68	36.40	35.68	35.90	35.90	1.30%	118,587
Feb 3, 2026	34.63	35.63	34.63	35.44	35.44	2.34%	111,468
Feb 2, 2026	33.97	34.92	33.65	34.63	34.63	2.43%	96,162
Jan 30, 2026	33.04	34.02	32.75	33.81	33.81	2.07%	97,929
Jan 29, 2026	32.63	33.49	32.63	33.13	33.13	2.14%	161,154
Jan 28, 2026	32.54	32.96	32.14	32.43	32.43	-0.61%	94,238
Jan 27, 2026	32.57	33.06	32.45	32.63	32.63	-0.03%	62,419
Jan 26, 2026	32.63	33.12	32.36	32.64	32.64	-0.15%	76,680
Jan 23, 2026	33.67	33.80	32.62	32.69	32.69	-3.46%	70,757
Jan 22, 2026	34.01	34.57	33.60	33.86	33.86	-0.35%	106,679
Jan 21, 2026	32.74	34.00	32.74	33.98	33.98	4.84%	65,187
Jan 20, 2026	32.30	32.67	31.47	32.41	32.41	-0.80%	73,794
Jan 16, 2026	32.78	33.50	32.38	32.67	32.67	-0.34%	67,605
Jan 15, 2026	32.06	32.99	31.85	32.78	32.78	2.12%	48,103
Jan 14, 2026	31.73	32.33	31.54	32.10	32.10	1.26%	64,220
Jan 13, 2026	32.01	32.13	31.67	31.70	31.70	-0.97%	36,773
Jan 12, 2026	32.03	32.38	31.84	32.01	32.01	-0.99%	98,159
Jan 9, 2026	32.76	32.90	32.30	32.33	32.33	-1.61%	53,479
Jan 8, 2026	31.67	33.03	31.67	32.86	32.86	3.11%	64,186
Jan 7, 2026	32.07	32.20	31.53	31.87	31.87	-0.50%	67,245
Jan 6, 2026	31.81	32.23	31.67	32.03	32.03	-0.09%	75,671
Jan 5, 2026	31.30	32.51	31.30	32.06	32.06	2.43%	110,936
Jan 2, 2026	31.42	31.59	30.76	31.30	31.30	-0.32%	89,560
Dec 31, 2025	31.59	31.59	31.32	31.40	31.40	-0.44%	36,160
Dec 30, 2025	31.43	31.88	31.14	31.54	31.54	-0.16%	66,316
Dec 29, 2025	31.51	31.77	31.31	31.59	31.59	0.38%	62,935
Dec 26, 2025	31.50	32.07	31.41	31.47	31.47	-0.51%	33,607
Dec 24, 2025	31.61	32.18	31.23	31.63	31.63	-0.47%	29,139
Dec 23, 2025	31.58	31.88	31.46	31.78	31.78	0.84%	65,020
Dec 22, 2025	32.03	32.20	30.97	31.52	31.52	-1.30%	71,198
Dec 19, 2025	32.80	32.93	31.79	31.93	31.93	-3.04%	145,324
Dec 18, 2025	33.14	33.44	32.89	32.93	32.93	-0.54%	55,338
Dec 17, 2025	32.99	33.56	32.92	33.11	33.11	0.06%	77,216
Dec 16, 2025	32.65	33.26	32.27	33.09	33.09	1.60%	83,640
Dec 15, 2025	32.32	32.99	32.02	32.57	32.57	1.15%	127,731
Dec 12, 2025	32.25	32.35	31.50	32.20	32.20	0.03%	100,801
Dec 11, 2025	31.64	32.33	31.00	32.19	32.19	1.74%	85,598
Dec 10, 2025	30.88	31.78	30.54	31.64	31.64	2.23%	83,118
Dec 9, 2025	31.59	32.00	30.83	30.95	30.95	-1.96%	52,657
Dec 8, 2025	30.50	31.72	30.38	31.57	31.57	3.27%	68,499
Dec 5, 2025	30.86	31.00	30.14	30.57	30.57	-1.13%	49,964
Dec 4, 2025	31.16	31.49	30.55	30.92	30.92	-0.83%	56,158
Dec 3, 2025	29.92	31.47	29.80	31.18	31.18	3.59%	70,810
Dec 2, 2025	30.41	30.76	29.89	30.10	30.10	-0.22%	93,836
Dec 1, 2025	29.77	30.91	29.11	30.17	30.17	0.05%	38,893
Nov 28, 2025	30.44	30.58	29.62	30.15	30.15	-1.12%	23,210
Nov 26, 2025	30.58	30.95	30.00	30.49	30.49	-1.10%	55,752
Nov 25, 2025	30.21	30.96	29.81	30.83	30.83	2.60%	112,251