Skip to main content
Arrow Electronics, Inc. (ARW)
NYSE: ARW · Real-Time Price · USD
111.35
-0.84 (-0.75%)
Feb 21, 2025, 4:00 PM EST - Market closed

Arrow Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025112.19112.94110.38111.35111.35-0.75%560,535
Feb 20, 2025111.76112.72111.10112.19112.190.28%482,553
Feb 19, 2025110.03112.02109.41111.88111.880.90%550,170
Feb 18, 2025109.60111.02108.84110.88110.881.61%529,541
Feb 14, 2025108.89109.62108.24109.12109.120.83%431,226
Feb 13, 2025106.63108.30105.81108.22108.221.31%372,333
Feb 12, 2025106.41107.34105.82106.82106.82-0.73%388,183
Feb 11, 2025106.77108.92106.77107.61107.61-0.18%611,809
Feb 10, 2025107.52109.92107.38107.80107.800.77%573,975
Feb 7, 2025109.52110.49105.00106.98106.98-2.50%1,097,258
Feb 6, 2025105.09112.28105.00109.72109.72-4.52%1,458,337
Feb 5, 2025114.52115.96113.94114.91114.910.98%769,326
Feb 4, 2025113.43114.96113.43113.80113.800.26%462,694
Feb 3, 2025113.76115.62112.03113.50113.50-2.62%477,876
Jan 31, 2025117.62118.66116.19116.55116.55-0.38%389,974
Jan 30, 2025119.11119.11116.81117.00117.00-0.54%333,375
Jan 29, 2025117.06118.79116.51117.64117.640.33%517,035
Jan 28, 2025116.85117.34115.33117.25117.250.92%478,062
Jan 27, 2025118.08118.79115.90116.18116.18-2.53%439,820
Jan 24, 2025119.86119.86118.40119.20119.20-0.08%358,360
Jan 23, 2025118.42119.48117.80119.30119.300.12%307,758
Jan 22, 2025119.69123.12118.82119.16119.16-0.08%548,100
Jan 21, 2025116.91120.77116.91119.26119.262.24%710,087
Jan 17, 2025115.67116.74115.29116.65116.651.46%348,861
Jan 16, 2025114.28115.91113.46114.97114.970.65%385,631
Jan 15, 2025115.08115.41113.19114.23114.231.19%428,965
Jan 14, 2025111.65113.26111.54112.89112.891.76%371,448
Jan 13, 2025110.81112.31110.61110.94110.94-0.90%446,148
Jan 10, 2025111.15113.05110.76111.95111.95-0.12%406,384
Jan 8, 2025112.50112.72110.51112.09112.09-1.21%397,255
Jan 7, 2025112.87114.33112.55113.46113.461.20%404,215
Jan 6, 2025113.93116.42111.61112.12112.12-0.90%500,799
Jan 3, 2025111.49114.02111.49113.14113.141.58%301,798
Jan 2, 2025113.95114.83111.28111.38111.38-1.54%290,877
Dec 31, 2024113.21114.03112.42113.12113.120.60%372,015
Dec 30, 2024113.14113.94111.43112.44112.44-1.34%320,362
Dec 27, 2024114.64115.66113.51113.97113.97-0.92%235,385
Dec 26, 2024114.75116.22114.61115.03115.03-0.38%328,512
Dec 24, 2024115.29116.15114.24115.47115.470.46%131,649
Dec 23, 2024114.59115.66114.10114.94114.940.17%526,582
Dec 20, 2024115.22117.98114.31114.75114.75-0.58%1,447,972
Dec 19, 2024116.00116.94114.79115.42115.42-0.33%648,742
Dec 18, 2024119.21120.35115.43115.80115.80-1.80%454,510
Dec 17, 2024118.82120.30117.83117.92117.92-1.15%456,405
Dec 16, 2024119.75121.70119.13119.29119.29-0.84%464,802
Dec 13, 2024122.36122.52120.04120.30120.30-1.41%414,357
Dec 12, 2024122.39123.74121.77122.02122.02-0.85%406,781
Dec 11, 2024120.52123.28119.69123.07123.072.39%416,813
Dec 10, 2024122.19122.19118.40120.20120.20-1.83%409,616
Dec 9, 2024120.93123.86120.90122.44122.441.62%397,906
Dec 6, 2024119.87120.64118.79120.49120.490.95%268,508
Dec 5, 2024121.09121.09119.22119.36119.36-1.00%314,066
Dec 4, 2024121.50122.71120.50120.57120.57-0.59%634,179
Dec 3, 2024122.14122.14119.08121.28121.28-1.08%514,682
Dec 2, 2024120.04122.93119.16122.60122.602.03%315,927
Nov 29, 2024119.64120.80119.49120.16120.160.64%134,199
Nov 27, 2024121.75122.04119.26119.39119.39-1.22%285,071
Nov 26, 2024121.38122.79119.66120.87120.87-0.67%383,307
Nov 25, 2024120.68123.37120.47121.68121.682.03%555,993
Nov 22, 2024117.57119.32116.95119.26119.261.98%519,831
Nov 21, 2024114.50117.63114.50116.95116.952.47%294,695
Nov 20, 2024113.57114.34112.80114.13114.130.36%346,396
Nov 19, 2024113.73114.88113.11113.72113.72-1.03%557,434
Nov 18, 2024115.13116.16114.09114.90114.90-0.24%529,079
Nov 15, 2024115.19115.78112.60115.18115.18-0.02%640,575
Nov 14, 2024114.84115.64114.29115.20115.200.63%360,663
Nov 13, 2024116.75117.26114.45114.48114.48-1.50%297,758
Nov 12, 2024119.33119.73116.20116.22116.22-3.17%355,408
Nov 11, 2024120.80121.10119.53120.03120.03-0.14%277,273
Nov 8, 2024120.97122.30120.17120.20120.20-0.98%360,979
Nov 7, 2024123.02124.87120.86121.39121.39-1.23%384,471
Nov 6, 2024123.60123.60120.84122.90122.903.42%538,247
Nov 5, 2024118.37120.12118.23118.84118.84-0.24%366,726
Nov 4, 2024121.36121.36117.83119.13119.13-1.57%536,023
Nov 1, 2024118.17123.43118.17121.03121.031.99%675,405
Oct 31, 2024126.30126.51118.43118.67118.67-12.61%1,185,124
Oct 30, 2024133.51137.80133.44135.80135.800.93%540,860
Oct 29, 2024133.56134.77132.75134.55134.550.55%291,175
Oct 28, 2024133.29135.14133.08133.82133.821.08%318,412
Oct 25, 2024134.53134.85132.16132.39132.39-1.14%321,219
Oct 24, 2024132.83134.22131.69133.91133.911.17%346,081
Oct 23, 2024133.13133.88131.47132.36132.36-0.86%249,134
Oct 22, 2024133.68133.75132.54133.51133.51-0.43%209,875
Oct 21, 2024135.59136.44133.81134.08134.08-1.08%330,368
Oct 18, 2024137.14137.18135.20135.55135.55-1.16%289,085
Oct 17, 2024136.27137.39135.51137.14137.140.54%349,846
Oct 16, 2024134.72136.50134.31136.41136.411.57%471,185
Oct 15, 2024134.94136.14133.87134.30134.30-0.39%386,049
Oct 14, 2024133.66135.23133.48134.83134.830.94%197,017
Oct 11, 2024132.31134.13132.31133.57133.570.75%196,892
Oct 10, 2024133.03133.63131.48132.57132.57-0.77%303,238
Oct 9, 2024133.51135.60133.25133.60133.600.50%228,885
Oct 8, 2024130.61133.45129.79132.94132.941.40%330,834
Oct 7, 2024130.06131.79129.99131.11131.110.12%231,698
Oct 4, 2024131.21131.82129.39130.95130.951.24%244,038
Oct 3, 2024130.24131.03128.98129.34129.34-1.25%191,638
Oct 2, 2024131.52132.15130.40130.98130.98-0.61%292,862
Oct 1, 2024132.22132.22129.26131.78131.78-0.79%416,153
Sep 30, 2024133.62134.50132.48132.83132.83-0.81%328,849
Sep 27, 2024135.38135.43133.75133.92133.92-0.42%458,314