Arrow Electronics, Inc. (ARW)
NYSE: ARW · Real-Time Price · USD
113.50
-4.31 (-3.66%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Arrow Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 118.04 | 118.38 | 113.47 | 113.50 | 113.50 | -3.66% | 477,574 |
| Oct 9, 2025 | 120.49 | 120.65 | 116.75 | 117.81 | 117.81 | -2.22% | 395,784 |
| Oct 8, 2025 | 118.92 | 120.59 | 117.49 | 120.48 | 120.48 | 0.76% | 400,628 |
| Oct 7, 2025 | 123.58 | 124.06 | 119.51 | 119.57 | 119.57 | -2.70% | 322,306 |
| Oct 6, 2025 | 123.25 | 123.51 | 121.84 | 122.89 | 122.89 | 1.07% | 284,974 |
| Oct 3, 2025 | 122.66 | 124.40 | 121.53 | 121.59 | 121.59 | -0.70% | 491,142 |
| Oct 2, 2025 | 122.69 | 123.20 | 121.20 | 122.45 | 122.45 | 0.62% | 372,700 |
| Oct 1, 2025 | 120.68 | 122.01 | 120.22 | 121.69 | 121.69 | 0.57% | 408,923 |
| Sep 30, 2025 | 120.54 | 121.40 | 119.82 | 121.00 | 121.00 | 0.35% | 363,354 |
| Sep 29, 2025 | 121.62 | 121.62 | 119.29 | 120.58 | 120.58 | -0.28% | 308,391 |
| Sep 26, 2025 | 119.30 | 121.02 | 118.41 | 120.92 | 120.92 | 1.75% | 331,101 |
| Sep 25, 2025 | 119.86 | 120.01 | 118.25 | 118.84 | 118.84 | -1.73% | 376,486 |
| Sep 24, 2025 | 121.74 | 122.02 | 120.69 | 120.93 | 120.93 | -0.09% | 343,347 |
| Sep 23, 2025 | 122.68 | 124.05 | 120.72 | 121.04 | 121.04 | -0.74% | 409,368 |
| Sep 22, 2025 | 121.72 | 122.74 | 120.85 | 121.94 | 121.94 | 0.18% | 666,060 |
| Sep 19, 2025 | 122.95 | 123.41 | 119.86 | 121.72 | 121.72 | -0.91% | 1,856,649 |
| Sep 18, 2025 | 120.76 | 123.13 | 119.33 | 122.84 | 122.84 | 3.16% | 500,953 |
| 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 |