Arrow Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	36.41	37.24	36.40	36.85	36.85	2.19%	52,698
Apr 29, 2026	36.72	36.77	35.89	36.06	36.06	-2.46%	58,175
Apr 28, 2026	36.79	37.34	36.42	36.97	36.97	1.07%	56,387
Apr 27, 2026	35.99	36.70	35.99	36.58	36.58	1.44%	70,303
Apr 24, 2026	36.35	36.41	35.95	36.06	36.06	-1.31%	80,682
Apr 23, 2026	36.41	36.68	36.07	36.54	36.54	0.63%	53,512
Apr 22, 2026	36.25	37.29	36.20	36.31	36.31	0.22%	108,988
Apr 21, 2026	37.42	37.69	36.16	36.23	36.23	-2.53%	92,860
Apr 20, 2026	37.18	37.87	37.00	37.17	37.17	-0.54%	100,092
Apr 17, 2026	36.67	38.09	36.65	37.37	37.37	2.69%	134,492
Apr 16, 2026	36.02	36.60	36.02	36.39	36.39	0.66%	111,577
Apr 15, 2026	36.35	36.54	35.91	36.15	36.15	-0.55%	80,600
Apr 14, 2026	36.27	36.55	35.60	36.35	36.35	-0.14%	122,296
Apr 13, 2026	36.36	36.52	36.12	36.40	36.40	-0.08%	79,041
Apr 10, 2026	36.30	36.50	35.52	36.43	36.43	0.08%	75,874
Apr 9, 2026	35.57	36.50	35.57	36.40	36.40	1.51%	275,261
Apr 8, 2026	35.35	35.91	35.07	35.86	35.86	2.75%	142,043
Apr 7, 2026	34.56	34.97	34.31	34.90	34.90	0.78%	90,635
Apr 6, 2026	34.14	34.90	33.95	34.63	34.63	1.46%	76,334
Apr 2, 2026	33.56	34.15	33.34	34.13	34.13	0.38%	73,425
Apr 1, 2026	33.67	34.36	33.67	34.00	34.00	1.28%	48,077
Mar 31, 2026	33.64	33.87	33.13	33.57	33.57	0.66%	116,664
Mar 30, 2026	33.36	33.47	32.85	33.35	33.35	1.00%	122,897
Mar 27, 2026	33.08	33.35	32.80	33.02	33.02	-0.90%	61,828
Mar 26, 2026	32.76	33.39	32.76	33.32	33.32	0.33%	43,558
Mar 25, 2026	33.57	33.63	32.99	33.21	33.21	-0.09%	95,019
Mar 24, 2026	32.93	33.63	32.86	33.24	33.24	-0.24%	74,825
Mar 23, 2026	32.62	33.54	32.44	33.32	33.32	3.61%	144,840
Mar 20, 2026	32.16	32.29	31.69	32.16	32.16	0.22%	135,917
Mar 19, 2026	31.40	32.46	31.38	32.09	32.09	1.04%	85,160
Mar 18, 2026	32.08	32.08	31.50	31.76	31.76	-1.46%	54,363
Mar 17, 2026	32.56	32.74	32.00	32.23	32.23	-0.56%	104,054
Mar 16, 2026	32.85	32.90	32.28	32.41	32.41	-0.22%	54,477
Mar 13, 2026	32.94	32.94	32.20	32.48	32.48	-0.64%	94,034
Mar 12, 2026	32.13	32.76	31.80	32.69	32.69	0.31%	72,974
Mar 11, 2026	32.83	33.13	32.19	32.59	32.59	-1.66%	78,770
Mar 10, 2026	32.63	33.67	32.62	33.14	33.14	0.67%	138,983
Mar 9, 2026	32.97	33.63	32.09	32.92	32.92	-1.58%	125,462
Mar 6, 2026	32.59	33.46	32.07	33.45	33.45	1.39%	123,221
Mar 5, 2026	33.55	33.87	32.74	32.99	32.99	-2.83%	196,307
Mar 4, 2026	33.61	34.23	33.46	33.95	33.95	1.68%	173,669
Mar 3, 2026	32.93	33.80	32.61	33.39	33.39	-0.39%	124,188
Mar 2, 2026	33.10	34.10	33.00	33.52	33.52	0.63%	72,784
Feb 27, 2026	33.73	33.83	32.95	33.31	33.31	-2.89%	91,262
Feb 26, 2026	34.73	34.90	33.81	34.30	34.30	-0.38%	92,063
Feb 25, 2026	33.82	34.49	33.71	34.43	34.43	2.44%	66,008
Feb 24, 2026	33.61	34.84	33.38	33.61	33.61	0.15%	48,779
Feb 23, 2026	35.06	35.15	33.44	33.56	33.56	-4.44%	61,161
Feb 20, 2026	34.85	35.21	34.44	35.12	35.12	1.06%	89,481
Feb 19, 2026	34.87	34.91	34.33	34.75	34.75	-0.06%	82,019