ArrowMark Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	22.49	22.50	22.32	22.34	22.34	0.09%	20,775
Dec 22, 2025	22.39	22.50	22.28	22.32	22.32	-0.13%	60,745
Dec 19, 2025	22.06	22.41	22.06	22.35	22.35	0.31%	26,202
Dec 18, 2025	22.25	22.35	22.16	22.28	22.28	0.54%	21,404
Dec 17, 2025	22.23	22.25	22.00	22.16	22.16	-0.23%	10,462
Dec 16, 2025	22.21	22.21	21.99	22.21	22.21	0.14%	15,464
Dec 15, 2025	22.20	22.20	22.01	22.18	22.18	-0.09%	22,656
Dec 12, 2025	21.85	22.20	21.85	22.20	22.20	1.28%	22,394
Dec 11, 2025	22.35	22.35	21.92	21.92	21.92	-2.58%	26,145
Dec 10, 2025	21.91	22.50	21.61	22.50	22.50	3.50%	86,613
Dec 9, 2025	21.46	21.75	21.45	21.74	21.74	1.30%	17,023
Dec 8, 2025	21.49	21.56	21.40	21.46	21.46	-	16,130
Dec 5, 2025	21.48	21.66	21.46	21.46	21.46	-0.46%	15,447
Dec 4, 2025	21.50	21.64	21.46	21.56	21.56	0.47%	11,255
Dec 3, 2025	21.44	21.66	21.01	21.46	21.46	-2.76%	44,504
Dec 2, 2025	22.04	22.30	21.87	22.07	21.67	0.46%	45,857
Dec 1, 2025	21.96	22.22	21.95	21.97	21.57	0.05%	36,675
Nov 28, 2025	21.73	21.96	21.71	21.96	21.56	1.06%	13,562
Nov 26, 2025	21.53	21.75	21.48	21.73	21.33	1.26%	5,431
Nov 25, 2025	21.43	21.54	21.40	21.46	21.07	-0.19%	4,809
Nov 24, 2025	21.28	21.53	21.19	21.50	21.11	1.46%	14,620
Nov 21, 2025	21.49	21.49	21.17	21.19	20.80	-0.19%	19,234
Nov 20, 2025	21.41	21.41	21.15	21.23	20.84	0.38%	4,662
Nov 19, 2025	21.55	21.55	21.13	21.15	20.76	-2.76%	14,689
Nov 18, 2025	21.03	21.75	21.03	21.75	21.35	2.84%	23,996
Nov 17, 2025	21.05	21.25	21.05	21.15	20.76	0.52%	10,018
Nov 14, 2025	21.05	21.44	21.00	21.04	20.66	0.10%	7,053
Nov 13, 2025	21.10	21.44	20.99	21.02	20.64	-0.29%	12,839
Nov 12, 2025	21.22	21.30	20.89	21.08	20.70	-0.66%	18,577
Nov 11, 2025	21.24	21.30	21.04	21.22	20.83	0.47%	6,834
Nov 10, 2025	21.14	21.27	21.00	21.12	20.74	0.53%	9,136
Nov 7, 2025	21.20	21.21	20.96	21.01	20.63	-0.14%	12,260
Nov 6, 2025	21.27	21.38	21.02	21.04	20.66	-1.08%	8,792
Nov 5, 2025	21.21	21.34	21.15	21.27	20.88	-0.37%	4,446
Nov 4, 2025	21.19	21.35	21.15	21.35	20.96	0.66%	5,303
Nov 3, 2025	21.19	21.39	21.00	21.21	20.82	0.24%	14,537
Oct 31, 2025	21.15	21.52	21.15	21.16	20.77	-0.28%	9,006
Oct 30, 2025	21.34	21.34	21.06	21.22	20.83	-	15,038
Oct 29, 2025	21.45	21.45	21.15	21.22	20.83	-0.98%	10,596
Oct 28, 2025	21.64	21.64	21.41	21.43	21.04	-0.97%	5,784
Oct 27, 2025	21.80	21.80	21.48	21.64	21.25	-0.32%	5,071
Oct 24, 2025	21.80	21.90	21.61	21.71	21.31	-0.46%	12,373
Oct 23, 2025	21.70	21.90	21.61	21.81	21.41	0.11%	5,844
Oct 22, 2025	21.80	21.90	21.69	21.79	21.39	-0.80%	8,762
Oct 21, 2025	21.61	21.98	21.55	21.96	21.56	2.02%	11,453
Oct 20, 2025	21.55	21.72	21.50	21.53	21.13	-0.67%	6,239
Oct 17, 2025	21.65	21.75	21.53	21.67	21.28	1.45%	6,069
Oct 16, 2025	21.44	21.50	21.25	21.36	20.97	-0.19%	15,779
Oct 15, 2025	21.57	21.75	21.35	21.40	21.01	-1.11%	18,334
Oct 14, 2025	21.65	21.73	21.51	21.64	21.25	-0.18%	15,634