ArrowMark Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	21.46	21.46	21.11	21.34	-	-3.22%	82,228
Jan 13, 2026	22.02	22.05	21.85	22.05	22.05	-0.23%	18,522
Jan 12, 2026	22.01	22.16	21.99	22.10	22.10	0.27%	18,660
Jan 9, 2026	21.98	22.19	21.95	22.04	22.04	0.32%	11,783
Jan 8, 2026	21.87	22.00	21.80	21.97	21.97	0.37%	11,677
Jan 7, 2026	21.99	22.07	21.85	21.89	21.89	-0.45%	8,599
Jan 6, 2026	22.00	22.10	21.90	21.99	21.99	-0.14%	12,771
Jan 5, 2026	22.08	22.19	21.87	22.02	22.02	0.14%	36,708
Jan 2, 2026	21.88	22.18	21.88	21.99	21.99	0.78%	28,196
Dec 31, 2025	21.91	21.95	21.80	21.82	21.82	-0.37%	13,022
Dec 30, 2025	21.84	22.00	21.73	21.90	21.90	0.78%	17,598
Dec 29, 2025	21.81	21.91	21.55	21.73	21.73	-0.37%	34,664
Dec 26, 2025	21.97	22.14	21.73	21.81	21.81	-2.59%	24,477
Dec 24, 2025	22.41	22.49	22.37	22.39	21.94	0.22%	20,271
Dec 23, 2025	22.49	22.50	22.32	22.34	21.89	0.09%	20,775
Dec 22, 2025	22.39	22.50	22.28	22.32	21.87	-0.13%	60,756
Dec 19, 2025	22.06	22.41	22.06	22.35	21.90	0.31%	26,202
Dec 18, 2025	22.25	22.35	22.16	22.28	21.83	0.54%	21,404
Dec 17, 2025	22.23	22.25	22.00	22.16	21.71	-0.23%	10,462
Dec 16, 2025	22.21	22.21	21.99	22.21	21.76	0.14%	15,464
Dec 15, 2025	22.20	22.20	22.01	22.18	21.73	-0.09%	22,676
Dec 12, 2025	21.85	22.20	21.85	22.20	21.75	1.28%	22,905
Dec 11, 2025	22.35	22.35	21.92	21.92	21.48	-2.58%	26,145
Dec 10, 2025	21.91	22.50	21.61	22.50	22.05	3.50%	87,613
Dec 9, 2025	21.46	21.75	21.45	21.74	21.30	1.30%	17,023
Dec 8, 2025	21.49	21.56	21.40	21.46	21.03	-	16,130
Dec 5, 2025	21.48	21.66	21.46	21.46	21.03	-0.46%	15,447
Dec 4, 2025	21.50	21.64	21.46	21.56	21.13	0.47%	11,255
Dec 3, 2025	21.44	21.66	21.01	21.46	21.03	-2.76%	44,504
Dec 2, 2025	22.04	22.30	21.87	22.07	21.23	0.46%	45,909
Dec 1, 2025	21.96	22.22	21.95	21.97	21.14	0.05%	36,675
Nov 28, 2025	21.73	21.96	21.71	21.96	21.13	1.06%	13,562
Nov 26, 2025	21.53	21.75	21.48	21.73	20.91	1.26%	5,431
Nov 25, 2025	21.43	21.54	21.40	21.46	20.65	-0.19%	4,809
Nov 24, 2025	21.28	21.53	21.19	21.50	20.69	1.46%	14,620
Nov 21, 2025	21.49	21.49	21.17	21.19	20.39	-0.19%	19,234
Nov 20, 2025	21.41	21.41	21.15	21.23	20.43	0.38%	4,662
Nov 19, 2025	21.55	21.55	21.13	21.15	20.35	-2.76%	14,689
Nov 18, 2025	21.03	21.75	21.03	21.75	20.93	2.84%	23,996
Nov 17, 2025	21.05	21.25	21.05	21.15	20.35	0.52%	10,018
Nov 14, 2025	21.05	21.44	21.00	21.04	20.24	0.10%	7,053
Nov 13, 2025	21.10	21.44	20.99	21.02	20.22	-0.29%	12,839
Nov 12, 2025	21.22	21.30	20.89	21.08	20.28	-0.66%	18,577
Nov 11, 2025	21.24	21.30	21.04	21.22	20.42	0.47%	6,834
Nov 10, 2025	21.14	21.27	21.00	21.12	20.32	0.53%	9,136
Nov 7, 2025	21.20	21.21	20.96	21.01	20.21	-0.14%	12,260
Nov 6, 2025	21.27	21.38	21.02	21.04	20.24	-1.08%	8,792
Nov 5, 2025	21.21	21.34	21.15	21.27	20.46	-0.37%	4,446
Nov 4, 2025	21.19	21.35	21.15	21.35	20.54	0.66%	5,303
Nov 3, 2025	21.19	21.39	21.00	21.21	20.41	0.24%	14,537