ArrowMark Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	21.50	21.50	21.37	21.40	20.31	0.33%	31,023
Sep 24, 2024	21.35	21.49	21.28	21.33	20.24	-0.05%	22,374
Sep 23, 2024	21.30	21.67	21.28	21.34	20.25	0.52%	35,834
Sep 20, 2024	21.15	21.44	21.10	21.23	20.15	0.38%	30,418
Sep 19, 2024	20.78	21.46	20.78	21.15	20.07	2.47%	35,373
Sep 18, 2024	20.43	20.80	20.43	20.64	19.59	0.88%	19,785
Sep 17, 2024	20.24	20.65	20.24	20.46	19.42	1.19%	17,156
Sep 16, 2024	20.20	20.50	20.16	20.22	19.19	-	7,352
Sep 13, 2024	20.41	20.49	20.15	20.22	19.19	-0.15%	11,962
Sep 12, 2024	20.61	20.61	20.23	20.25	19.22	-1.12%	14,791
Sep 11, 2024	20.52	20.55	20.31	20.48	19.44	0.20%	12,766
Sep 10, 2024	20.48	20.51	20.35	20.44	19.40	0.34%	23,686
Sep 9, 2024	20.30	20.50	20.29	20.37	19.33	0.34%	10,928
Sep 6, 2024	20.30	20.38	20.25	20.30	19.26	0.10%	9,482
Sep 5, 2024	20.35	20.55	20.28	20.28	19.25	-0.34%	9,351
Sep 4, 2024	20.33	20.50	20.25	20.35	19.31	-0.25%	14,913
Sep 3, 2024	20.58	20.63	20.36	20.40	19.36	-1.21%	18,397
Aug 30, 2024	20.39	20.75	20.39	20.65	19.60	0.73%	18,340
Aug 29, 2024	20.36	20.70	20.36	20.50	19.45	0.20%	12,711
Aug 28, 2024	20.34	20.75	20.34	20.46	19.42	0.79%	27,301
Aug 27, 2024	20.32	20.50	20.30	20.30	19.26	-	26,534
Aug 26, 2024	20.25	20.46	20.17	20.30	19.26	0.47%	25,240