Arrow Financial Corporation (AROW)

Arrow Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	37.87	38.48	37.38	38.40	-	1.88%	47,959
Jun 9, 2026	37.49	38.25	37.17	37.69	37.69	1.65%	61,812
Jun 8, 2026	37.53	38.16	36.58	37.08	37.08	-1.01%	79,011
Jun 5, 2026	36.91	37.82	36.74	37.46	37.46	1.49%	51,403
Jun 4, 2026	36.31	37.08	36.31	36.91	36.91	3.16%	33,641
Jun 3, 2026	36.54	36.78	35.71	35.78	35.78	-3.27%	60,896
Jun 2, 2026	36.23	37.12	36.23	36.99	36.99	1.65%	32,639
Jun 1, 2026	36.46	36.52	35.87	36.39	36.39	-0.84%	45,294
May 29, 2026	36.84	37.20	36.69	36.70	36.70	-0.89%	41,620
May 28, 2026	36.87	37.15	36.49	37.03	37.03	0.43%	75,792
May 27, 2026	37.54	37.70	36.80	36.87	36.87	-1.50%	52,452
May 26, 2026	36.90	37.80	36.56	37.43	37.43	1.66%	117,661
May 22, 2026	36.89	37.19	36.51	36.82	36.82	0.16%	99,389
May 21, 2026	36.26	36.78	35.94	36.76	36.76	0.63%	61,976
May 20, 2026	35.91	36.67	35.88	36.53	36.53	1.73%	103,547
May 19, 2026	35.79	36.29	35.51	35.91	35.91	-0.08%	48,431
May 18, 2026	35.33	36.08	35.31	35.94	35.94	2.13%	68,680
May 15, 2026	35.60	35.60	35.15	35.19	35.19	-1.51%	65,828
May 14, 2026	35.59	36.11	35.46	35.73	35.73	0.76%	70,633
May 13, 2026	35.56	35.89	35.20	35.46	35.46	-1.12%	50,417
May 12, 2026	36.10	36.13	35.31	35.86	35.86	-0.64%	81,141
May 11, 2026	37.34	37.39	36.28	36.39	36.09	-2.05%	94,564
May 8, 2026	37.05	37.23	36.81	37.15	36.84	0.22%	61,946
May 7, 2026	37.16	37.34	36.98	37.07	36.76	0.27%	52,363
May 6, 2026	37.35	37.76	36.70	36.97	36.67	-0.27%	84,551
May 5, 2026	36.31	37.22	36.26	37.07	36.76	2.26%	41,761
May 4, 2026	36.89	37.30	36.07	36.25	35.95	-2.40%	87,359
May 1, 2026	36.89	37.51	36.89	37.14	36.83	0.79%	61,327
Apr 30, 2026	36.41	37.24	36.40	36.85	36.55	2.19%	54,316
Apr 29, 2026	36.72	36.77	35.89	36.06	35.76	-2.46%	65,541
Apr 28, 2026	36.79	37.34	36.42	36.97	36.67	1.07%	56,387
Apr 27, 2026	35.99	36.70	35.99	36.58	36.28	1.44%	70,303
Apr 24, 2026	36.35	36.41	35.95	36.06	35.76	-1.31%	80,682
Apr 23, 2026	36.41	36.68	36.07	36.54	36.24	0.63%	53,512
Apr 22, 2026	36.25	37.29	36.20	36.31	36.01	0.22%	108,988
Apr 21, 2026	37.42	37.69	36.16	36.23	35.93	-2.53%	92,860
Apr 20, 2026	37.18	37.87	37.00	37.17	36.86	-0.54%	100,092
Apr 17, 2026	36.67	38.09	36.65	37.37	37.06	2.69%	134,492
Apr 16, 2026	36.02	36.60	36.02	36.39	36.09	0.66%	111,577
Apr 15, 2026	36.35	36.54	35.91	36.15	35.85	-0.55%	80,600
Apr 14, 2026	36.27	36.55	35.60	36.35	36.05	-0.14%	122,296
Apr 13, 2026	36.36	36.52	36.12	36.40	36.10	-0.08%	79,041
Apr 10, 2026	36.30	36.50	35.52	36.43	36.13	0.08%	75,874
Apr 9, 2026	35.57	36.50	35.57	36.40	36.10	1.51%	275,261
Apr 8, 2026	35.35	35.91	35.07	35.86	35.56	2.75%	142,043
Apr 7, 2026	34.56	34.97	34.31	34.90	34.61	0.78%	90,635
Apr 6, 2026	34.14	34.90	33.95	34.63	34.34	1.46%	76,334
Apr 2, 2026	33.56	34.15	33.34	34.13	33.85	0.38%	73,425
Apr 1, 2026	33.67	34.36	33.67	34.00	33.72	1.28%	48,077
Mar 31, 2026	33.64	33.87	33.13	33.57	33.29	0.66%	116,664

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.