Arrow Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	100.26	102.30	100.26	102.19	102.19	1.69%	512,286
Apr 16, 2025	100.12	100.94	99.11	100.49	100.49	-0.11%	657,972
Apr 15, 2025	99.57	101.42	99.30	100.60	100.60	0.60%	818,294
Apr 14, 2025	99.87	100.78	98.11	100.00	100.00	2.24%	571,575
Apr 11, 2025	96.46	98.61	94.98	97.81	97.81	1.17%	554,127
Apr 10, 2025	98.79	99.17	94.04	96.68	96.68	-4.29%	1,040,477
Apr 9, 2025	91.54	101.83	90.86	101.01	101.01	9.70%	1,026,715
Apr 8, 2025	92.97	95.25	90.37	92.08	92.08	1.95%	1,746,735
Apr 7, 2025	89.44	93.73	86.50	90.32	90.32	-2.19%	1,033,996
Apr 4, 2025	93.30	94.97	89.45	92.34	92.34	-3.92%	827,405
Apr 3, 2025	101.32	102.54	95.95	96.11	96.11	-8.61%	668,217
Apr 2, 2025	102.37	105.20	102.18	105.16	105.16	1.88%	504,794
Apr 1, 2025	103.71	104.36	102.29	103.22	103.22	-0.59%	361,573
Mar 31, 2025	102.76	104.34	101.79	103.83	103.83	0.12%	489,217
Mar 28, 2025	104.70	104.92	102.83	103.71	103.71	-1.57%	343,356
Mar 27, 2025	106.07	106.07	103.71	105.36	105.36	-1.48%	412,942
Mar 26, 2025	107.55	107.93	106.18	106.94	106.94	-0.15%	399,277
Mar 25, 2025	108.50	109.05	106.77	107.10	107.10	-1.15%	354,872
Mar 24, 2025	106.17	108.49	105.50	108.35	108.35	3.78%	575,483
Mar 21, 2025	104.52	105.47	103.48	104.40	104.40	-1.45%	3,018,185
Mar 20, 2025	108.01	108.60	105.73	105.94	105.94	-2.75%	377,151
Mar 19, 2025	107.50	110.15	107.50	108.94	108.94	1.41%	576,768
Mar 18, 2025	105.70	107.67	105.54	107.43	107.43	1.70%	425,519
Mar 17, 2025	104.08	106.67	104.08	105.63	105.63	0.87%	378,823
Mar 14, 2025	103.33	104.90	102.80	104.72	104.72	2.74%	557,045
Mar 13, 2025	102.27	103.48	101.78	101.93	101.93	-0.64%	547,445
Mar 12, 2025	104.77	105.20	102.21	102.59	102.59	-1.94%	599,063
Mar 11, 2025	107.44	107.62	103.50	104.62	104.62	-2.70%	449,874
Mar 10, 2025	108.61	109.59	106.94	107.52	107.52	-1.66%	520,327
Mar 7, 2025	105.47	109.43	105.47	109.34	109.34	3.27%	467,916
Mar 6, 2025	104.69	106.53	104.50	105.88	105.88	-0.05%	454,546
Mar 5, 2025	105.12	106.02	103.93	105.93	105.93	1.49%	380,175
Mar 4, 2025	104.42	106.26	103.40	104.37	104.37	-1.19%	612,315
Mar 3, 2025	108.96	109.13	105.08	105.63	105.63	-2.26%	501,503
Feb 28, 2025	107.89	108.88	106.73	108.07	108.07	-0.18%	476,139
Feb 27, 2025	109.86	111.02	108.12	108.27	108.27	-1.47%	369,732
Feb 26, 2025	110.44	111.20	108.88	109.89	109.89	-0.24%	570,264
Feb 25, 2025	111.28	113.71	109.91	110.15	110.15	-1.43%	847,184
Feb 24, 2025	111.94	113.72	110.84	111.75	111.75	0.36%	546,272
Feb 21, 2025	112.19	112.94	110.38	111.35	111.35	-0.75%	560,535
Feb 20, 2025	111.76	112.72	111.10	112.19	112.19	0.28%	482,553
Feb 19, 2025	110.03	112.02	109.41	111.88	111.88	0.90%	550,170
Feb 18, 2025	109.60	111.02	108.84	110.88	110.88	1.61%	529,541
Feb 14, 2025	108.89	109.62	108.24	109.12	109.12	0.83%	431,226
Feb 13, 2025	106.63	108.30	105.81	108.22	108.22	1.31%	372,333
Feb 12, 2025	106.41	107.34	105.82	106.82	106.82	-0.73%	388,183
Feb 11, 2025	106.77	108.92	106.77	107.61	107.61	-0.18%	611,809
Feb 10, 2025	107.52	109.92	107.38	107.80	107.80	0.77%	573,975
Feb 7, 2025	109.52	110.49	105.00	106.98	106.98	-2.50%	1,097,258
Feb 6, 2025	105.09	112.28	105.00	109.72	109.72	-4.52%	1,458,337