ArrowMark Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	21.10	21.10	20.97	21.10	21.10	-0.09%	8,349
Feb 19, 2025	21.06	21.20	21.06	21.12	21.12	-0.33%	14,720
Feb 18, 2025	21.00	21.19	20.93	21.19	21.19	0.90%	13,827
Feb 14, 2025	20.93	21.14	20.86	21.00	21.00	-	7,583
Feb 13, 2025	20.93	21.20	20.86	21.00	21.00	-	17,352
Feb 12, 2025	21.10	21.10	20.81	21.00	21.00	-	18,057
Feb 11, 2025	20.94	21.10	20.80	21.00	21.00	-0.47%	8,997
Feb 10, 2025	21.00	21.17	20.92	21.10	21.10	0.24%	21,026
Feb 7, 2025	21.08	21.10	20.97	21.05	21.05	-0.61%	7,881
Feb 6, 2025	21.04	21.28	21.04	21.18	21.18	0.38%	10,328
Feb 5, 2025	20.94	21.43	20.92	21.10	21.10	-0.80%	18,942
Feb 4, 2025	20.90	21.28	20.87	21.27	21.27	1.53%	12,188
Feb 3, 2025	21.16	21.23	20.91	20.95	20.95	-0.57%	16,838
Jan 31, 2025	21.03	21.28	21.01	21.07	21.07	-0.33%	7,325
Jan 30, 2025	21.30	21.30	21.14	21.14	21.14	-0.75%	5,927
Jan 29, 2025	21.30	21.35	21.27	21.30	21.30	0.24%	6,223
Jan 28, 2025	21.15	21.34	21.15	21.25	21.25	-0.47%	10,812
Jan 27, 2025	21.18	21.43	21.18	21.35	21.35	0.34%	14,005
Jan 24, 2025	21.14	21.32	21.09	21.28	21.28	0.51%	15,672
Jan 23, 2025	21.20	21.23	21.12	21.17	21.17	-0.38%	4,572
Jan 22, 2025	21.19	21.25	21.10	21.25	21.25	-0.19%	13,211
Jan 21, 2025	21.29	21.38	21.18	21.29	21.29	0.52%	14,831
Jan 17, 2025	21.13	21.18	21.00	21.18	21.18	0.95%	9,377
Jan 16, 2025	20.52	21.02	20.47	20.98	20.98	2.49%	28,680
Jan 15, 2025	20.50	20.70	20.30	20.47	20.47	0.02%	14,873
Jan 14, 2025	20.55	20.72	20.34	20.47	20.47	-0.41%	19,936
Jan 13, 2025	20.91	20.97	20.45	20.55	20.55	-1.49%	35,229
Jan 10, 2025	20.76	21.03	20.76	20.86	20.86	-0.19%	17,594
Jan 8, 2025	20.91	20.98	20.78	20.90	20.90	-0.19%	10,080
Jan 7, 2025	21.05	21.12	20.90	20.94	20.94	-0.36%	5,015
Jan 6, 2025	21.21	21.38	20.83	21.02	21.02	-0.92%	48,765
Jan 3, 2025	21.34	21.47	21.21	21.21	21.21	0.09%	30,351
Jan 2, 2025	21.17	21.23	21.03	21.19	21.19	0.99%	26,357
Dec 31, 2024	20.93	21.05	20.80	20.98	20.98	0.68%	17,154
Dec 30, 2024	20.98	21.07	20.45	20.84	20.84	-1.56%	48,735
Dec 27, 2024	21.03	21.27	20.77	21.17	21.17	0.67%	22,600
Dec 26, 2024	20.98	21.15	20.75	21.03	21.03	-2.19%	40,002
Dec 24, 2024	21.00	21.58	21.00	21.50	20.86	2.72%	72,657
Dec 23, 2024	20.62	20.93	20.45	20.93	20.30	1.14%	45,702
Dec 20, 2024	20.80	20.87	20.63	20.70	20.08	-0.31%	24,264
Dec 19, 2024	20.65	20.91	20.64	20.76	20.14	0.05%	10,558
Dec 18, 2024	20.74	21.04	20.63	20.75	20.13	0.05%	15,124
Dec 17, 2024	21.04	21.04	20.72	20.74	20.12	-0.96%	9,397
Dec 16, 2024	20.75	20.99	20.70	20.94	20.31	0.82%	6,610
Dec 13, 2024	20.70	20.79	20.70	20.77	20.15	0.05%	12,125
Dec 12, 2024	20.78	20.80	20.70	20.76	20.14	-	13,346
Dec 11, 2024	20.81	20.93	20.72	20.76	20.14	-0.62%	13,039
Dec 10, 2024	20.88	20.96	20.72	20.89	20.26	-0.10%	9,298
Dec 9, 2024	20.94	21.01	20.75	20.91	20.28	0.19%	12,505
Dec 6, 2024	20.87	21.05	20.69	20.87	20.24	-0.33%	10,355
Dec 5, 2024	20.93	21.10	20.83	20.94	20.31	0.77%	21,517
Dec 4, 2024	20.71	20.93	20.52	20.78	20.16	-0.14%	17,867
Dec 3, 2024	20.63	20.90	20.63	20.81	20.19	0.05%	19,844
Dec 2, 2024	20.61	20.80	20.52	20.80	20.18	0.48%	19,114
Nov 29, 2024	20.73	20.73	20.59	20.70	20.08	0.10%	3,911
Nov 27, 2024	20.71	20.73	20.51	20.68	20.06	-0.29%	31,307
Nov 26, 2024	20.85	20.94	20.68	20.74	20.12	-0.58%	5,729
Nov 25, 2024	20.78	20.96	20.59	20.86	20.24	0.10%	14,580
Nov 22, 2024	20.97	20.97	20.57	20.84	20.22	0.19%	13,971
Nov 21, 2024	20.60	20.99	20.60	20.80	20.18	0.14%	15,533
Nov 20, 2024	20.50	20.77	20.39	20.77	20.15	1.81%	17,689
Nov 19, 2024	20.13	20.49	20.13	20.40	19.79	0.59%	13,473
Nov 18, 2024	20.57	20.57	20.16	20.28	19.67	-0.59%	17,690
Nov 15, 2024	20.10	20.60	20.10	20.40	19.79	0.74%	19,494
Nov 14, 2024	20.77	20.77	20.20	20.25	19.64	-1.60%	27,072
Nov 13, 2024	20.62	20.80	20.41	20.58	19.96	-0.68%	18,157
Nov 12, 2024	20.77	21.09	20.66	20.72	20.10	-0.48%	19,159
Nov 11, 2024	21.26	21.26	20.75	20.82	20.20	-0.72%	37,260
Nov 8, 2024	20.70	20.99	20.52	20.97	20.34	2.69%	20,757
Nov 7, 2024	20.83	20.83	20.37	20.42	19.81	-0.05%	43,504
Nov 6, 2024	21.28	21.28	20.42	20.43	19.82	-3.18%	50,407
Nov 5, 2024	21.15	21.37	21.03	21.10	20.47	0.43%	90,343
Nov 4, 2024	20.74	21.17	20.66	21.01	20.38	1.30%	51,846
Nov 1, 2024	20.62	20.74	20.40	20.74	20.12	0.44%	13,839
Oct 31, 2024	20.92	20.95	20.55	20.65	20.03	-1.38%	15,772
Oct 30, 2024	20.73	21.02	20.55	20.94	20.31	1.11%	17,113
Oct 29, 2024	20.60	20.71	20.43	20.71	20.09	0.83%	17,375
Oct 28, 2024	20.29	20.57	20.22	20.54	19.92	1.68%	22,042
Oct 25, 2024	20.23	20.31	20.15	20.20	19.59	-0.15%	11,472
Oct 24, 2024	20.12	20.64	20.08	20.23	19.62	0.40%	17,988
Oct 23, 2024	20.30	20.54	20.14	20.15	19.55	-1.66%	28,155
Oct 22, 2024	20.03	20.56	20.03	20.49	19.88	2.04%	44,200
Oct 21, 2024	20.50	20.80	19.88	20.08	19.48	-1.95%	40,984
Oct 18, 2024	20.41	20.68	20.37	20.48	19.87	-0.53%	58,420
Oct 17, 2024	20.33	20.63	20.24	20.59	19.97	1.73%	27,279
Oct 16, 2024	20.41	20.41	20.20	20.24	19.63	-1.32%	11,848
Oct 15, 2024	19.70	20.94	19.70	20.51	19.90	4.37%	40,940
Oct 14, 2024	19.80	19.98	19.57	19.65	19.06	-1.20%	36,167
Oct 11, 2024	20.12	20.12	19.80	19.89	19.29	-1.24%	20,147
Oct 10, 2024	20.26	20.40	20.12	20.14	19.54	-1.27%	13,247
Oct 9, 2024	20.43	20.66	20.39	20.40	19.79	-0.19%	10,521
Oct 8, 2024	20.55	20.81	20.25	20.44	19.83	-0.15%	14,420
Oct 7, 2024	20.50	20.55	20.19	20.47	19.86	0.64%	24,718
Oct 4, 2024	20.58	20.58	20.30	20.34	19.73	-0.68%	19,321
Oct 3, 2024	20.47	20.50	20.30	20.48	19.87	0.39%	21,691
Oct 2, 2024	20.43	20.60	20.30	20.40	19.79	-0.34%	9,610
Oct 1, 2024	20.79	20.83	20.41	20.47	19.86	-1.06%	20,176
Sep 30, 2024	20.79	21.00	20.41	20.69	20.07	-0.05%	29,543
Sep 27, 2024	20.28	20.72	20.28	20.70	20.08	1.97%	15,049
Sep 26, 2024	20.87	21.20	20.29	20.30	19.69	-5.14%	37,305