Arrow Electronics, Inc. (ARW)
NYSE: ARW · Real-Time Price · USD
122.99
+3.91 (3.28%)
Sep 18, 2025, 3:56 PM EDT - Market open
Arrow Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 120.83 | 122.12 | 118.50 | 119.08 | 119.08 | -6.24% | 1,393,211 |
| Sep 16, 2025 | 126.93 | 127.56 | 125.58 | 127.00 | 127.00 | -0.42% | 534,144 |
| Sep 15, 2025 | 128.61 | 129.38 | 127.36 | 127.53 | 127.53 | -0.63% | 319,847 |
| Sep 12, 2025 | 128.82 | 128.82 | 127.08 | 128.34 | 128.34 | -0.71% | 513,819 |
| Sep 11, 2025 | 127.15 | 129.43 | 126.76 | 129.26 | 129.26 | 1.73% | 358,539 |
| Sep 10, 2025 | 126.15 | 127.87 | 126.13 | 127.06 | 127.06 | 0.67% | 372,910 |
| Sep 9, 2025 | 126.11 | 126.75 | 124.55 | 126.22 | 126.22 | 0.10% | 451,966 |
| Sep 8, 2025 | 127.44 | 127.44 | 125.22 | 126.10 | 126.10 | -1.21% | 425,604 |
| Sep 5, 2025 | 127.53 | 128.50 | 126.15 | 127.64 | 127.64 | 0.74% | 426,694 |
| Sep 4, 2025 | 124.33 | 126.83 | 123.90 | 126.70 | 126.70 | 1.91% | 338,808 |
| Sep 3, 2025 | 123.75 | 124.56 | 122.85 | 124.33 | 124.33 | 0.61% | 388,533 |
| Sep 2, 2025 | 123.74 | 124.55 | 122.59 | 123.58 | 123.58 | -2.18% | 419,552 |
| Aug 29, 2025 | 126.48 | 127.40 | 126.20 | 126.33 | 126.33 | -0.39% | 450,635 |
| Aug 28, 2025 | 128.38 | 128.38 | 126.26 | 126.82 | 126.82 | -0.75% | 367,656 |
| Aug 27, 2025 | 126.36 | 128.33 | 126.36 | 127.78 | 127.78 | 0.61% | 523,157 |
| Aug 26, 2025 | 129.30 | 130.05 | 127.01 | 127.01 | 127.01 | -1.54% | 835,139 |
| Aug 25, 2025 | 130.25 | 130.25 | 128.58 | 128.99 | 128.99 | -0.83% | 287,813 |
| Aug 22, 2025 | 125.14 | 130.42 | 124.56 | 130.07 | 130.07 | 4.71% | 390,934 |
| Aug 21, 2025 | 123.91 | 124.97 | 123.40 | 124.22 | 124.22 | -0.57% | 268,897 |
| Aug 20, 2025 | 125.65 | 125.65 | 122.93 | 124.93 | 124.93 | -0.27% | 555,625 |
| Aug 19, 2025 | 123.89 | 125.66 | 123.74 | 125.27 | 125.27 | 1.44% | 470,226 |
| Aug 18, 2025 | 123.85 | 124.65 | 123.33 | 123.49 | 123.49 | -0.18% | 330,471 |
| Aug 15, 2025 | 126.32 | 126.32 | 123.05 | 123.71 | 123.71 | -1.71% | 311,510 |
| Aug 14, 2025 | 125.96 | 126.73 | 123.73 | 125.86 | 125.86 | -1.21% | 386,497 |
| Aug 13, 2025 | 124.04 | 128.29 | 123.26 | 127.40 | 127.40 | 3.24% | 587,702 |
| Aug 12, 2025 | 120.56 | 123.51 | 119.92 | 123.40 | 123.40 | 2.88% | 365,208 |
| Aug 11, 2025 | 120.94 | 121.82 | 119.86 | 119.95 | 119.95 | -0.78% | 419,397 |
| Aug 8, 2025 | 118.80 | 121.40 | 118.02 | 120.89 | 120.89 | 2.00% | 469,966 |
| Aug 7, 2025 | 117.28 | 118.80 | 116.51 | 118.52 | 118.52 | 1.99% | 555,771 |
| Aug 6, 2025 | 116.62 | 117.31 | 114.19 | 116.21 | 116.21 | -1.24% | 698,931 |
| Aug 5, 2025 | 119.70 | 119.70 | 116.22 | 117.67 | 117.67 | 1.34% | 489,531 |
| Aug 4, 2025 | 114.69 | 116.73 | 113.86 | 116.11 | 116.11 | 1.26% | 674,348 |
| Aug 1, 2025 | 114.11 | 116.79 | 113.45 | 114.66 | 114.66 | -1.16% | 1,038,603 |
| Jul 31, 2025 | 126.62 | 130.64 | 115.88 | 116.00 | 116.00 | -10.62% | 1,303,146 |
| Jul 30, 2025 | 129.61 | 131.03 | 127.13 | 129.78 | 129.78 | -0.19% | 803,069 |
| Jul 29, 2025 | 129.54 | 131.30 | 129.12 | 130.03 | 130.03 | 1.03% | 385,905 |
| Jul 28, 2025 | 128.00 | 128.76 | 127.71 | 128.71 | 128.71 | 0.70% | 364,650 |
| Jul 25, 2025 | 127.43 | 128.10 | 126.53 | 127.81 | 127.81 | 0.52% | 315,045 |
| Jul 24, 2025 | 129.29 | 129.29 | 127.09 | 127.15 | 127.15 | -2.44% | 317,824 |
| Jul 23, 2025 | 131.25 | 132.15 | 130.13 | 130.33 | 130.33 | -0.10% | 347,275 |
| Jul 22, 2025 | 130.44 | 131.14 | 129.55 | 130.46 | 130.46 | 0.07% | 430,040 |
| Jul 21, 2025 | 130.81 | 131.63 | 130.37 | 130.37 | 130.37 | -0.08% | 437,390 |
| Jul 18, 2025 | 131.12 | 131.40 | 129.50 | 130.47 | 130.47 | -0.20% | 403,043 |
| Jul 17, 2025 | 130.83 | 131.67 | 129.84 | 130.73 | 130.73 | 0.18% | 320,901 |
| Jul 16, 2025 | 130.64 | 131.23 | 129.40 | 130.50 | 130.50 | - | 277,235 |
| Jul 15, 2025 | 132.74 | 133.01 | 130.31 | 130.50 | 130.50 | -1.08% | 371,778 |
| Jul 14, 2025 | 131.52 | 132.84 | 131.15 | 131.93 | 131.93 | -0.17% | 262,434 |
| Jul 11, 2025 | 132.26 | 133.17 | 131.17 | 132.16 | 132.16 | -0.81% | 309,281 |
| Jul 10, 2025 | 133.05 | 134.74 | 132.69 | 133.24 | 133.24 | 0.51% | 492,019 |
| Jul 9, 2025 | 132.45 | 133.16 | 131.14 | 132.57 | 132.57 | 0.43% | 369,518 |