ArrowMark Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	21.73	21.96	21.71	21.96	21.96	1.06%	13,060
Nov 26, 2025	21.53	21.75	21.48	21.73	21.73	1.26%	5,431
Nov 25, 2025	21.43	21.54	21.40	21.46	21.46	-0.19%	4,809
Nov 24, 2025	21.28	21.53	21.19	21.50	21.50	1.46%	14,620
Nov 21, 2025	21.49	21.49	21.17	21.19	21.19	-0.19%	19,234
Nov 20, 2025	21.41	21.41	21.15	21.23	21.23	0.38%	4,662
Nov 19, 2025	21.55	21.55	21.13	21.15	21.15	-2.76%	14,689
Nov 18, 2025	21.03	21.75	21.03	21.75	21.75	2.84%	23,996
Nov 17, 2025	21.05	21.25	21.05	21.15	21.15	0.52%	10,018
Nov 14, 2025	21.05	21.44	21.00	21.04	21.04	0.10%	7,053
Nov 13, 2025	21.10	21.44	20.99	21.02	21.02	-0.29%	12,839
Nov 12, 2025	21.22	21.30	20.89	21.08	21.08	-0.66%	18,577
Nov 11, 2025	21.24	21.30	21.04	21.22	21.22	0.47%	6,834
Nov 10, 2025	21.14	21.27	21.00	21.12	21.12	0.53%	9,136
Nov 7, 2025	21.20	21.21	20.96	21.01	21.01	-0.14%	12,260
Nov 6, 2025	21.27	21.38	21.02	21.04	21.04	-1.08%	8,792
Nov 5, 2025	21.21	21.34	21.15	21.27	21.27	-0.37%	4,446
Nov 4, 2025	21.19	21.35	21.15	21.35	21.35	0.66%	5,303
Nov 3, 2025	21.19	21.39	21.00	21.21	21.21	0.24%	14,537
Oct 31, 2025	21.15	21.52	21.15	21.16	21.16	-0.28%	9,006
Oct 30, 2025	21.34	21.34	21.06	21.22	21.22	-	15,038
Oct 29, 2025	21.45	21.45	21.15	21.22	21.22	-0.98%	10,596
Oct 28, 2025	21.64	21.64	21.41	21.43	21.43	-0.97%	5,784
Oct 27, 2025	21.80	21.80	21.48	21.64	21.64	-0.32%	5,071
Oct 24, 2025	21.80	21.90	21.61	21.71	21.71	-0.46%	12,373
Oct 23, 2025	21.70	21.90	21.61	21.81	21.81	0.11%	5,844
Oct 22, 2025	21.80	21.90	21.69	21.79	21.79	-0.80%	8,762
Oct 21, 2025	21.61	21.98	21.55	21.96	21.96	2.02%	11,453
Oct 20, 2025	21.55	21.72	21.50	21.53	21.53	-0.67%	6,239
Oct 17, 2025	21.65	21.75	21.53	21.67	21.67	1.45%	6,069
Oct 16, 2025	21.44	21.50	21.25	21.36	21.36	-0.19%	15,779
Oct 15, 2025	21.57	21.75	21.35	21.40	21.40	-1.11%	18,334
Oct 14, 2025	21.65	21.73	21.51	21.64	21.64	-0.18%	15,634
Oct 13, 2025	21.75	21.88	21.66	21.68	21.68	0.42%	7,403
Oct 10, 2025	21.65	21.94	21.55	21.59	21.59	-0.09%	8,630
Oct 9, 2025	21.76	21.97	21.56	21.61	21.61	-0.41%	14,891
Oct 8, 2025	22.00	22.00	21.65	21.70	21.70	-0.64%	14,708
Oct 7, 2025	21.91	22.00	21.57	21.84	21.84	-0.55%	14,030
Oct 6, 2025	21.98	22.00	21.90	21.96	21.96	-0.05%	20,352
Oct 3, 2025	22.00	22.10	21.90	21.97	21.97	-0.14%	8,277
Oct 2, 2025	22.01	22.17	21.95	22.00	22.00	-	10,791
Oct 1, 2025	21.94	22.13	21.91	22.00	22.00	0.36%	9,562
Sep 30, 2025	21.86	22.24	21.75	21.92	21.92	-0.41%	14,148
Sep 29, 2025	22.24	22.34	21.75	22.01	22.01	0.18%	31,032
Sep 26, 2025	21.81	22.18	21.69	21.97	21.97	1.34%	17,288
Sep 25, 2025	21.79	22.05	21.50	21.68	21.68	-0.96%	6,021
Sep 24, 2025	21.79	22.07	21.50	21.89	21.89	0.60%	16,453
Sep 23, 2025	22.01	22.01	21.75	21.76	21.76	-1.38%	14,506
Sep 22, 2025	22.34	22.34	21.78	22.07	22.07	-3.44%	30,302
Sep 19, 2025	22.16	23.67	22.16	22.85	22.40	3.16%	76,736