Arrow Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.46%	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
Mar 30, 2026	33.36	33.47	32.85	33.35	33.08	1.00%	122,897
Mar 27, 2026	33.08	33.35	32.80	33.02	32.75	-0.90%	61,828
Mar 26, 2026	32.76	33.39	32.76	33.32	33.05	0.33%	43,558
Mar 25, 2026	33.57	33.63	32.99	33.21	32.94	-0.09%	95,019
Mar 24, 2026	32.93	33.63	32.86	33.24	32.97	-0.24%	74,825
Mar 23, 2026	32.62	33.54	32.44	33.32	33.05	3.61%	144,840
Mar 20, 2026	32.16	32.29	31.69	32.16	31.89	0.22%	135,917
Mar 19, 2026	31.40	32.46	31.38	32.09	31.83	1.04%	85,160
Mar 18, 2026	32.08	32.08	31.50	31.76	31.50	-1.46%	54,363
Mar 17, 2026	32.56	32.74	32.00	32.23	31.96	-0.56%	104,054
Mar 16, 2026	32.85	32.90	32.28	32.41	32.14	-0.22%	54,477
Mar 13, 2026	32.94	32.94	32.20	32.48	32.21	-0.64%	94,034
Mar 12, 2026	32.13	32.76	31.80	32.69	32.42	0.31%	72,974
Mar 11, 2026	32.83	33.13	32.19	32.59	32.32	-1.66%	78,770