Arrow Financial Corporation (AROW)
NASDAQ: AROW · Real-Time Price · USD
27.75
-0.78 (-2.73%)
At close: Aug 15, 2025, 4:00 PM
27.77
+0.02 (0.07%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Arrow Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 28.69 | 28.69 | 27.73 | 27.77 | 27.77 | -2.66% | 100,626 |
Aug 14, 2025 | 28.62 | 28.87 | 28.21 | 28.53 | 28.53 | -1.42% | 27,194 |
Aug 13, 2025 | 28.96 | 29.21 | 28.77 | 28.94 | 28.94 | 0.73% | 36,716 |
Aug 12, 2025 | 27.59 | 28.79 | 27.59 | 28.73 | 28.73 | 4.43% | 49,968 |
Aug 11, 2025 | 27.45 | 27.57 | 27.02 | 27.51 | 27.51 | 0.15% | 32,354 |
Aug 8, 2025 | 26.88 | 27.63 | 26.69 | 27.47 | 27.18 | 3.47% | 36,532 |
Aug 7, 2025 | 26.76 | 26.87 | 26.03 | 26.55 | 26.27 | 0.19% | 50,320 |
Aug 6, 2025 | 26.80 | 27.05 | 26.48 | 26.50 | 26.22 | -1.19% | 41,021 |
Aug 5, 2025 | 26.70 | 26.85 | 26.30 | 26.82 | 26.54 | 0.94% | 32,587 |
Aug 4, 2025 | 26.17 | 26.60 | 26.13 | 26.57 | 26.29 | 1.57% | 34,035 |
Aug 1, 2025 | 26.47 | 26.47 | 25.84 | 26.16 | 25.89 | -2.39% | 55,949 |
Jul 31, 2025 | 26.72 | 26.92 | 26.60 | 26.80 | 26.52 | -0.11% | 33,621 |
Jul 30, 2025 | 27.16 | 27.63 | 26.75 | 26.83 | 26.55 | -1.69% | 40,109 |
Jul 29, 2025 | 27.47 | 27.52 | 27.01 | 27.29 | 27.01 | 0.11% | 30,805 |
Jul 28, 2025 | 26.76 | 27.33 | 26.76 | 27.26 | 26.98 | 1.53% | 24,606 |
Jul 25, 2025 | 27.09 | 27.23 | 26.76 | 26.85 | 26.57 | -0.74% | 27,664 |
Jul 24, 2025 | 26.82 | 27.45 | 26.81 | 27.05 | 26.77 | 1.20% | 29,170 |
Jul 23, 2025 | 26.85 | 26.85 | 26.38 | 26.73 | 26.45 | -0.04% | 20,544 |
Jul 22, 2025 | 27.05 | 27.28 | 26.74 | 26.74 | 26.46 | -0.63% | 33,302 |
Jul 21, 2025 | 26.85 | 27.31 | 26.85 | 26.91 | 26.63 | 0.60% | 24,522 |
Jul 18, 2025 | 27.45 | 27.45 | 26.70 | 26.75 | 26.47 | -1.87% | 34,013 |
Jul 17, 2025 | 26.83 | 27.28 | 26.81 | 27.26 | 26.98 | 1.04% | 41,525 |
Jul 16, 2025 | 26.85 | 27.43 | 26.37 | 26.98 | 26.70 | 1.05% | 33,194 |
Jul 15, 2025 | 27.31 | 27.40 | 26.64 | 26.70 | 26.42 | -3.33% | 41,258 |
Jul 14, 2025 | 26.97 | 27.65 | 26.97 | 27.62 | 27.33 | 2.03% | 35,268 |
Jul 11, 2025 | 27.26 | 27.67 | 27.05 | 27.07 | 26.79 | -1.90% | 23,348 |
Jul 10, 2025 | 27.41 | 27.88 | 27.41 | 27.60 | 27.31 | 0.46% | 26,097 |
Jul 9, 2025 | 27.65 | 27.65 | 27.31 | 27.47 | 27.18 | -0.65% | 23,856 |
Jul 8, 2025 | 27.44 | 27.97 | 27.44 | 27.65 | 27.36 | 0.99% | 39,655 |
Jul 7, 2025 | 27.65 | 28.06 | 27.17 | 27.38 | 27.09 | -2.28% | 43,956 |
Jul 3, 2025 | 26.56 | 28.19 | 26.56 | 28.02 | 27.73 | 1.30% | 31,356 |
Jul 2, 2025 | 27.37 | 27.68 | 27.04 | 27.66 | 27.37 | 1.88% | 76,445 |
Jul 1, 2025 | 26.22 | 27.70 | 26.22 | 27.15 | 26.87 | 2.76% | 28,933 |
Jun 30, 2025 | 26.76 | 26.96 | 26.37 | 26.42 | 26.14 | -1.18% | 31,152 |
Jun 27, 2025 | 26.62 | 26.90 | 26.51 | 26.74 | 26.46 | 0.39% | 93,587 |
Jun 26, 2025 | 25.92 | 26.63 | 25.92 | 26.63 | 26.35 | 2.68% | 30,418 |
Jun 25, 2025 | 26.35 | 26.39 | 25.94 | 25.94 | 25.66 | -1.35% | 52,010 |
Jun 24, 2025 | 26.25 | 26.58 | 26.25 | 26.29 | 26.02 | 1.15% | 57,918 |
Jun 23, 2025 | 25.06 | 25.99 | 24.90 | 25.99 | 25.72 | 3.59% | 56,667 |
Jun 20, 2025 | 25.12 | 25.34 | 24.86 | 25.09 | 24.83 | 0.64% | 81,312 |
Jun 18, 2025 | 24.85 | 25.18 | 24.81 | 24.93 | 24.67 | 0.20% | 36,578 |
Jun 17, 2025 | 24.63 | 25.01 | 24.57 | 24.88 | 24.62 | -0.36% | 54,051 |
Jun 16, 2025 | 25.45 | 25.53 | 24.84 | 24.97 | 24.71 | -1.38% | 60,767 |
Jun 13, 2025 | 25.68 | 25.75 | 25.20 | 25.32 | 25.06 | -3.17% | 44,443 |
Jun 12, 2025 | 25.92 | 26.29 | 25.92 | 26.15 | 25.88 | -0.53% | 25,028 |
Jun 11, 2025 | 26.28 | 26.42 | 26.24 | 26.29 | 26.02 | - | 36,972 |
Jun 10, 2025 | 25.99 | 26.37 | 25.93 | 26.29 | 26.02 | 1.27% | 41,083 |
Jun 9, 2025 | 26.09 | 26.26 | 25.93 | 25.96 | 25.69 | -0.15% | 60,947 |
Jun 6, 2025 | 25.82 | 26.02 | 25.64 | 26.00 | 25.73 | 2.32% | 32,614 |
Jun 5, 2025 | 25.11 | 25.55 | 25.06 | 25.41 | 25.15 | 1.40% | 44,595 |