ArrowMark Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	19.99	20.20	19.97	20.04	20.04	0.25%	40,609
Feb 11, 2026	20.05	20.15	19.95	19.99	19.99	-0.30%	42,782
Feb 10, 2026	20.20	20.39	20.05	20.05	20.05	-0.89%	41,021
Feb 9, 2026	20.60	20.65	20.10	20.23	20.23	-2.60%	28,643
Feb 6, 2026	20.41	20.77	20.19	20.77	20.77	2.11%	51,181
Feb 5, 2026	20.85	20.85	20.31	20.34	20.34	-3.05%	38,069
Feb 4, 2026	21.30	21.30	20.66	20.98	20.98	-1.55%	47,975
Feb 3, 2026	21.56	21.56	21.10	21.31	21.31	-0.88%	25,849
Feb 2, 2026	21.22	21.50	20.80	21.50	21.35	1.27%	45,233
Jan 30, 2026	21.24	21.25	20.80	21.23	21.08	0.19%	28,795
Jan 29, 2026	21.03	21.25	20.85	21.19	21.04	-0.05%	65,745
Jan 28, 2026	21.20	21.25	20.99	21.20	21.05	-	50,989
Jan 27, 2026	20.80	21.21	20.80	21.20	21.05	2.02%	30,124
Jan 26, 2026	20.97	20.97	20.67	20.78	20.64	-0.53%	32,172
Jan 23, 2026	21.11	21.17	20.79	20.89	20.74	-1.37%	42,507
Jan 22, 2026	21.18	21.35	21.09	21.18	21.03	-1.12%	18,009
Jan 21, 2026	21.42	21.66	21.30	21.42	21.17	-0.70%	143,033
Jan 20, 2026	21.24	21.79	21.20	21.57	21.17	1.08%	144,622
Jan 16, 2026	21.47	21.66	21.23	21.34	20.95	0.52%	147,259
Jan 15, 2026	20.99	21.68	20.58	21.23	20.84	1.10%	278,623
Jan 14, 2026	21.46	21.46	20.85	21.00	20.61	-4.76%	350,671
Jan 13, 2026	22.02	22.05	21.85	22.05	21.64	-0.23%	25,897
Jan 12, 2026	22.01	22.16	21.99	22.10	21.69	0.27%	18,660
Jan 9, 2026	21.98	22.19	21.95	22.04	21.63	0.32%	11,783
Jan 8, 2026	21.87	22.00	21.80	21.97	21.56	0.37%	11,677
Jan 7, 2026	21.99	22.07	21.85	21.89	21.49	-0.45%	8,599
Jan 6, 2026	22.00	22.10	21.90	21.99	21.58	-0.14%	12,771
Jan 5, 2026	22.08	22.19	21.87	22.02	21.61	0.14%	36,708
Jan 2, 2026	21.88	22.18	21.88	21.99	21.58	0.78%	28,196
Dec 31, 2025	21.91	21.95	21.80	21.82	21.42	-0.37%	13,022
Dec 30, 2025	21.84	22.00	21.73	21.90	21.50	0.78%	17,598
Dec 29, 2025	21.81	21.91	21.55	21.73	21.33	-0.37%	34,664
Dec 26, 2025	21.97	22.14	21.73	21.81	21.41	-2.59%	24,477
Dec 24, 2025	22.41	22.49	22.37	22.39	21.53	0.22%	20,271
Dec 23, 2025	22.49	22.50	22.32	22.34	21.49	0.09%	20,775
Dec 22, 2025	22.39	22.50	22.28	22.32	21.47	-0.13%	60,756
Dec 19, 2025	22.06	22.41	22.06	22.35	21.50	0.31%	26,202
Dec 18, 2025	22.25	22.35	22.16	22.28	21.43	0.54%	21,404
Dec 17, 2025	22.23	22.25	22.00	22.16	21.31	-0.23%	10,462
Dec 16, 2025	22.21	22.21	21.99	22.21	21.36	0.14%	15,464
Dec 15, 2025	22.20	22.20	22.01	22.18	21.33	-0.09%	22,676
Dec 12, 2025	21.85	22.20	21.85	22.20	21.35	1.28%	22,905
Dec 11, 2025	22.35	22.35	21.92	21.92	21.08	-2.58%	26,145
Dec 10, 2025	21.91	22.50	21.61	22.50	21.64	3.50%	87,613
Dec 9, 2025	21.46	21.75	21.45	21.74	20.91	1.30%	17,023
Dec 8, 2025	21.49	21.56	21.40	21.46	20.64	-	16,130
Dec 5, 2025	21.48	21.66	21.46	21.46	20.64	-0.46%	15,447
Dec 4, 2025	21.50	21.64	21.46	21.56	20.74	0.47%	11,255
Dec 3, 2025	21.44	21.66	21.01	21.46	20.64	-2.76%	44,504
Dec 2, 2025	22.04	22.30	21.87	22.07	20.84	0.46%	45,909