ArrowMark Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	20.80	20.80	20.60	20.65	20.65	0.44%	20,521
Aug 26, 2026	20.58	20.64	20.47	20.56	20.56	-0.02%	9,363
Aug 25, 2026	20.74	20.74	20.35	20.57	20.57	-0.48%	30,664
Aug 24, 2026	20.75	20.75	20.55	20.67	20.67	0.51%	42,040
Aug 21, 2026	20.80	20.80	20.61	20.71	20.56	0.02%	27,408
Aug 20, 2026	20.61	20.82	20.57	20.71	20.56	0.95%	26,661
Aug 19, 2026	20.78	20.82	20.39	20.51	20.36	-1.25%	32,702
Aug 18, 2026	20.74	20.82	20.70	20.77	20.62	0.19%	51,869
Aug 17, 2026	20.99	20.99	20.70	20.73	20.58	-0.48%	35,241
Aug 14, 2026	20.66	20.88	20.60	20.83	20.68	0.82%	54,904
Aug 13, 2026	20.64	20.72	20.60	20.66	20.51	0.29%	25,425
Aug 12, 2026	20.58	20.60	20.44	20.60	20.45	0.83%	21,296
Aug 11, 2026	20.35	20.44	20.30	20.43	20.28	0.67%	12,763
Aug 10, 2026	20.41	20.44	20.18	20.30	20.15	-1.10%	25,943
Aug 7, 2026	20.40	20.58	20.27	20.52	20.37	0.64%	17,945
Aug 6, 2026	20.26	20.56	20.26	20.39	20.24	-0.10%	25,196
Aug 5, 2026	20.59	20.59	20.21	20.41	20.26	-0.63%	16,784
Aug 4, 2026	20.59	20.59	20.43	20.54	20.39	0.24%	70,921
Aug 3, 2026	20.47	20.50	20.30	20.49	20.34	0.44%	36,233
Jul 31, 2026	20.23	20.59	20.23	20.40	20.25	0.64%	81,029
Jul 30, 2026	20.19	20.32	20.13	20.27	20.12	0.60%	50,157
Jul 29, 2026	20.10	20.25	20.05	20.15	20.00	0.65%	71,058
Jul 28, 2026	19.61	20.04	19.61	20.02	19.87	2.09%	42,320
Jul 27, 2026	19.64	19.85	19.60	19.61	19.47	-0.20%	16,602
Jul 24, 2026	19.75	19.80	19.35	19.65	19.51	-0.05%	17,698
Jul 23, 2026	20.09	20.09	19.67	19.81	19.52	-1.05%	16,020
Jul 22, 2026	20.05	20.05	20.02	20.02	19.72	0.05%	13,019
Jul 21, 2026	19.99	20.10	19.97	20.01	19.71	0.30%	26,703
Jul 20, 2026	20.09	20.10	19.91	19.95	19.66	-0.70%	26,677
Jul 17, 2026	20.09	20.10	19.98	20.09	19.79	-	24,771
Jul 16, 2026	19.97	20.10	19.94	20.09	19.79	0.30%	15,345
Jul 15, 2026	19.94	20.08	19.87	20.03	19.73	-0.10%	17,209
Jul 14, 2026	20.03	20.15	19.87	20.05	19.75	0.20%	27,373
Jul 13, 2026	20.03	20.15	20.00	20.01	19.71	0.05%	35,064
Jul 10, 2026	20.10	20.24	20.00	20.00	19.70	-0.35%	38,452
Jul 9, 2026	19.84	20.08	19.84	20.07	19.77	0.50%	29,398
Jul 8, 2026	19.81	20.00	19.70	19.97	19.68	0.66%	32,224
Jul 7, 2026	19.70	19.97	19.70	19.84	19.55	0.56%	12,284
Jul 6, 2026	19.90	20.00	19.65	19.73	19.44	0.05%	35,013
Jul 2, 2026	19.67	19.88	19.65	19.72	19.43	0.61%	44,272
Jul 1, 2026	19.45	19.72	19.45	19.60	19.31	0.26%	48,415
Jun 30, 2026	19.55	19.57	19.48	19.55	19.26	0.05%	47,970
Jun 29, 2026	19.40	19.55	19.40	19.54	19.25	0.67%	27,936
Jun 26, 2026	19.45	19.55	19.40	19.41	19.12	-0.31%	24,856
Jun 25, 2026	19.46	19.55	19.44	19.47	19.18	-0.05%	31,081
Jun 24, 2026	19.60	19.67	19.45	19.48	19.19	-0.41%	17,956
Jun 23, 2026	19.42	19.61	19.35	19.56	19.27	1.14%	24,193
Jun 22, 2026	19.61	19.65	19.48	19.49	19.05	-0.61%	14,698
Jun 18, 2026	19.62	19.65	19.57	19.61	19.17	0.15%	10,392
Jun 17, 2026	19.70	19.70	19.58	19.58	19.14	-0.56%	18,236