ArrowMark Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.50	20.77	20.39	20.77	20.77	1.81%	17,689
Nov 19, 2024	20.13	20.49	20.13	20.40	20.40	0.59%	13,473
Nov 18, 2024	20.57	20.57	20.16	20.28	20.28	-0.59%	17,690
Nov 15, 2024	20.10	20.60	20.10	20.40	20.40	0.74%	19,494
Nov 14, 2024	20.77	20.77	20.20	20.25	20.25	-1.60%	27,072
Nov 13, 2024	20.62	20.80	20.41	20.58	20.58	-0.68%	18,157
Nov 12, 2024	20.77	21.09	20.66	20.72	20.72	-0.48%	19,159
Nov 11, 2024	21.26	21.26	20.75	20.82	20.82	-0.72%	37,260
Nov 8, 2024	20.70	20.99	20.52	20.97	20.97	2.69%	20,757
Nov 7, 2024	20.83	20.83	20.37	20.42	20.42	-0.05%	43,504
Nov 6, 2024	21.28	21.28	20.42	20.43	20.43	-3.18%	50,407
Nov 5, 2024	21.15	21.37	21.03	21.10	21.10	0.43%	90,343
Nov 4, 2024	20.74	21.17	20.66	21.01	21.01	1.30%	51,846
Nov 1, 2024	20.62	20.74	20.40	20.74	20.74	0.44%	13,839
Oct 31, 2024	20.92	20.95	20.55	20.65	20.65	-1.38%	15,772
Oct 30, 2024	20.73	21.02	20.55	20.94	20.94	1.11%	17,113
Oct 29, 2024	20.60	20.71	20.43	20.71	20.71	0.83%	17,375
Oct 28, 2024	20.29	20.57	20.22	20.54	20.54	1.68%	22,042
Oct 25, 2024	20.23	20.31	20.15	20.20	20.20	-0.15%	11,472
Oct 24, 2024	20.12	20.64	20.08	20.23	20.23	0.40%	17,988
Oct 23, 2024	20.30	20.54	20.14	20.15	20.15	-1.66%	28,155
Oct 22, 2024	20.03	20.56	20.03	20.49	20.49	2.04%	44,200
Oct 21, 2024	20.50	20.80	19.88	20.08	20.08	-1.95%	40,984
Oct 18, 2024	20.41	20.68	20.37	20.48	20.48	-0.53%	58,420
Oct 17, 2024	20.33	20.63	20.24	20.59	20.59	1.73%	27,279
Oct 16, 2024	20.41	20.41	20.20	20.24	20.24	-1.32%	11,848
Oct 15, 2024	19.70	20.94	19.70	20.51	20.51	4.37%	40,940
Oct 14, 2024	19.80	19.98	19.57	19.65	19.65	-1.20%	36,167
Oct 11, 2024	20.12	20.12	19.80	19.89	19.89	-1.24%	20,147
Oct 10, 2024	20.26	20.40	20.12	20.14	20.14	-1.27%	13,247
Oct 9, 2024	20.43	20.66	20.39	20.40	20.40	-0.19%	10,521
Oct 8, 2024	20.55	20.81	20.25	20.44	20.44	-0.15%	14,420
Oct 7, 2024	20.50	20.55	20.19	20.47	20.47	0.64%	24,718
Oct 4, 2024	20.58	20.58	20.30	20.34	20.34	-0.68%	19,321
Oct 3, 2024	20.47	20.50	20.30	20.48	20.48	0.39%	21,691
Oct 2, 2024	20.43	20.60	20.30	20.40	20.40	-0.34%	9,610
Oct 1, 2024	20.79	20.83	20.41	20.47	20.47	-1.06%	20,176
Sep 30, 2024	20.79	21.00	20.41	20.69	20.69	-0.05%	29,543
Sep 27, 2024	20.28	20.72	20.28	20.70	20.70	1.97%	15,049
Sep 26, 2024	20.87	21.20	20.29	20.30	20.30	-5.14%	37,305
Sep 25, 2024	21.50	21.50	21.37	21.40	20.94	0.33%	31,023
Sep 24, 2024	21.35	21.49	21.28	21.33	20.87	-0.05%	22,374
Sep 23, 2024	21.30	21.67	21.28	21.34	20.88	0.52%	35,834
Sep 20, 2024	21.15	21.44	21.10	21.23	20.77	0.38%	30,418
Sep 19, 2024	20.78	21.46	20.78	21.15	20.69	2.47%	35,373
Sep 18, 2024	20.43	20.80	20.43	20.64	20.19	0.88%	19,785
Sep 17, 2024	20.24	20.65	20.24	20.46	20.02	1.19%	17,156
Sep 16, 2024	20.20	20.50	20.16	20.22	19.78	-	7,352
Sep 13, 2024	20.41	20.49	20.15	20.22	19.78	-0.15%	11,962
Sep 12, 2024	20.61	20.61	20.23	20.25	19.81	-1.12%	14,791
Sep 11, 2024	20.52	20.55	20.31	20.48	20.04	0.20%	12,766
Sep 10, 2024	20.48	20.51	20.35	20.44	20.00	0.34%	23,686
Sep 9, 2024	20.30	20.50	20.29	20.37	19.93	0.34%	10,928
Sep 6, 2024	20.30	20.38	20.25	20.30	19.86	0.10%	9,482
Sep 5, 2024	20.35	20.55	20.28	20.28	19.84	-0.34%	9,351
Sep 4, 2024	20.33	20.50	20.25	20.35	19.91	-0.25%	14,913
Sep 3, 2024	20.58	20.63	20.36	20.40	19.96	-1.21%	18,397
Aug 30, 2024	20.39	20.75	20.39	20.65	20.20	0.73%	18,340
Aug 29, 2024	20.36	20.70	20.36	20.50	20.06	0.20%	12,711
Aug 28, 2024	20.34	20.75	20.34	20.46	20.02	0.79%	27,301
Aug 27, 2024	20.32	20.50	20.30	20.30	19.86	-	26,534
Aug 26, 2024	20.25	20.46	20.17	20.30	19.86	0.47%	25,240
Aug 23, 2024	20.01	20.35	19.96	20.21	19.77	1.03%	27,791
Aug 22, 2024	19.94	20.15	19.90	20.00	19.57	0.76%	11,756
Aug 21, 2024	20.00	20.18	19.81	19.85	19.42	-	22,829
Aug 20, 2024	19.87	19.95	19.83	19.85	19.42	0.20%	17,383
Aug 19, 2024	19.59	19.95	19.59	19.81	19.38	1.66%	36,340
Aug 16, 2024	19.22	19.58	19.21	19.49	19.07	0.76%	20,813
Aug 15, 2024	19.53	19.65	19.25	19.34	18.92	-0.51%	26,088
Aug 14, 2024	19.42	19.65	19.37	19.44	19.02	-0.01%	6,016
Aug 13, 2024	19.38	19.54	19.20	19.44	19.02	0.31%	13,467
Aug 12, 2024	19.23	19.38	19.23	19.38	18.96	0.41%	9,905
Aug 9, 2024	19.24	19.54	19.20	19.30	18.88	0.21%	16,446
Aug 8, 2024	19.05	19.54	19.05	19.26	18.84	0.57%	29,329
Aug 7, 2024	19.14	19.43	19.06	19.15	18.74	0.52%	14,023
Aug 6, 2024	18.96	19.21	18.93	19.05	18.64	0.26%	9,715
Aug 5, 2024	19.10	19.33	18.92	19.00	18.59	-1.50%	17,197
Aug 2, 2024	19.29	19.45	19.15	19.29	18.87	-0.05%	14,059
Aug 1, 2024	19.60	19.63	19.30	19.30	18.88	-1.48%	9,700
Jul 31, 2024	19.34	19.67	19.34	19.59	19.17	0.56%	13,835
Jul 30, 2024	19.08	19.50	19.08	19.48	19.06	1.72%	8,253
Jul 29, 2024	19.32	19.50	19.15	19.15	18.74	-0.31%	20,769
Jul 26, 2024	19.41	19.42	19.20	19.21	18.79	-0.47%	18,321
Jul 25, 2024	19.57	19.82	19.30	19.30	18.88	-1.43%	37,951
Jul 24, 2024	19.57	19.74	19.57	19.58	19.16	-0.10%	24,598
Jul 23, 2024	19.26	19.67	19.26	19.60	19.18	1.08%	34,097
Jul 22, 2024	19.36	19.50	19.23	19.39	18.97	0.26%	18,395
Jul 19, 2024	19.19	19.45	19.10	19.34	18.92	0.78%	14,048
Jul 18, 2024	19.21	19.25	19.19	19.19	18.77	-0.42%	7,287
Jul 17, 2024	19.10	19.38	19.00	19.27	18.85	0.89%	11,915
Jul 16, 2024	19.17	19.32	19.00	19.10	18.69	-0.43%	27,650
Jul 15, 2024	19.10	19.20	18.99	19.18	18.77	0.22%	19,667
Jul 12, 2024	18.75	19.19	18.75	19.14	18.73	1.86%	15,878
Jul 11, 2024	18.75	19.25	18.75	18.79	18.38	0.21%	49,979
Jul 10, 2024	18.75	18.88	18.75	18.75	18.34	-0.05%	16,388
Jul 9, 2024	18.66	18.83	18.66	18.76	18.35	0.54%	13,965
Jul 8, 2024	18.81	18.94	18.61	18.66	18.26	-0.43%	25,956
Jul 5, 2024	18.80	18.86	18.50	18.74	18.33	-0.08%	32,851
Jul 3, 2024	18.65	18.80	18.57	18.76	18.35	0.94%	12,796
Jul 2, 2024	18.45	18.60	18.45	18.58	18.18	0.70%	29,651