NasdaqGS - Delayed Quote USD

Arrow Financial Corporation (AROW)

21.90 +0.19 (+0.88%)
At close: April 18 at 4:00 PM EDT
21.90 0.00 (0.00%)
After hours: April 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 22.02 22.21 21.72 21.90 21.90 34,200
Apr 17, 2024 22.00 22.31 21.63 21.71 21.71 23,500
Apr 16, 2024 22.01 22.01 21.72 21.89 21.89 24,700
Apr 15, 2024 21.91 22.11 21.50 22.00 22.00 42,800
Apr 12, 2024 22.04 22.19 21.74 21.93 21.93 47,700
Apr 11, 2024 22.32 22.46 21.91 22.32 22.32 43,000
Apr 10, 2024 22.70 22.90 22.07 22.39 22.39 41,500
Apr 9, 2024 23.74 23.88 23.27 23.38 23.38 15,600
Apr 8, 2024 23.69 23.87 23.54 23.54 23.54 14,500
Apr 5, 2024 23.84 23.84 23.04 23.48 23.48 23,600
Apr 4, 2024 24.28 24.31 23.76 23.84 23.84 35,000
Apr 3, 2024 23.75 23.97 23.68 23.80 23.80 19,300
Apr 2, 2024 24.16 24.28 23.89 23.96 23.96 26,600
Apr 1, 2024 24.53 24.77 24.44 24.45 24.45 26,600
Mar 28, 2024 24.87 25.03 24.78 25.02 25.02 38,800
Mar 27, 2024 24.20 24.89 24.20 24.88 24.88 37,200
Mar 26, 2024 24.55 24.66 24.17 24.20 24.20 23,500
Mar 25, 2024 24.20 24.73 24.12 24.31 24.31 15,200
Mar 22, 2024 24.82 24.82 24.12 24.31 24.31 26,700
Mar 21, 2024 24.64 25.14 24.32 24.95 24.95 40,400
Mar 20, 2024 23.44 24.71 23.44 24.38 24.38 26,900
Mar 19, 2024 23.70 24.13 23.55 23.66 23.66 32,100
Mar 18, 2024 23.67 23.97 23.44 23.77 23.77 36,100
Mar 15, 2024 23.48 23.99 23.36 23.73 23.73 98,100
Mar 14, 2024 24.43 25.62 23.51 23.64 23.64 49,000
Mar 13, 2024 24.54 25.17 24.44 24.62 24.62 41,600
Mar 12, 2024 25.37 25.37 24.68 24.75 24.75 33,800
Mar 11, 2024 24.98 25.32 24.59 25.11 25.11 36,200
Mar 8, 2024 24.85 25.06 24.65 24.90 24.90 33,200
Mar 7, 2024 24.68 24.82 24.36 24.51 24.51 21,700
Mar 6, 2024 24.46 24.91 23.96 24.42 24.42 26,300
Mar 5, 2024 23.63 24.65 23.63 24.46 24.46 25,200
Mar 4, 2024 24.12 24.56 23.77 23.84 23.84 26,900
Mar 1, 2024 23.81 24.02 23.51 23.96 23.96 39,200
Feb 29, 2024 23.74 24.14 23.45 23.98 23.98 45,700
Feb 28, 2024 24.05 24.17 23.19 23.37 23.37 151,200
Feb 27, 2024 24.23 24.40 24.16 24.20 24.20 19,800
Feb 26, 2024 24.36 24.94 24.05 24.13 24.13 25,400
Feb 23, 2024 24.29 24.94 24.03 24.55 24.55 56,300
Feb 22, 2024 24.40 24.44 24.05 24.21 24.21 37,200
Feb 21, 2024 24.69 24.86 24.31 24.51 24.51 45,000
Feb 20, 2024 24.32 24.98 24.32 24.70 24.70 38,100
Feb 16, 2024 24.61 24.86 24.45 24.52 24.52 37,500
Feb 15, 2024 23.75 24.86 23.75 24.77 24.77 58,700
Feb 14, 2024 23.68 24.06 23.54 24.01 24.01 45,500
Feb 13, 2024 24.18 24.29 23.20 23.44 23.44 67,100
Feb 12, 2024 24.18 25.02 24.18 24.81 24.81 51,700
Feb 9, 2024 0.27 Dividend
Feb 9, 2024 24.10 24.51 23.59 24.30 24.30 53,500
Feb 8, 2024 24.00 24.40 23.96 24.25 23.98 49,600
Feb 7, 2024 23.80 24.19 23.11 23.87 23.60 57,000
Feb 6, 2024 23.74 24.02 23.26 23.85 23.58 53,100
Feb 5, 2024 23.98 24.11 23.77 23.77 23.51 40,700
Feb 2, 2024 24.10 24.66 24.03 24.18 23.91 76,100
Feb 1, 2024 25.01 25.52 24.19 24.97 24.69 60,700
Jan 31, 2024 26.29 26.31 25.11 25.19 24.91 53,500
Jan 30, 2024 26.79 27.05 26.39 26.43 26.14 31,300
Jan 29, 2024 26.71 27.44 26.61 27.23 26.93 38,200
Jan 26, 2024 26.95 27.15 26.48 26.69 26.39 27,200
Jan 25, 2024 26.87 26.95 26.34 26.81 26.51 35,500
Jan 24, 2024 26.68 26.83 26.43 26.52 26.22 26,600
Jan 23, 2024 27.00 27.00 26.23 26.34 26.05 28,600
Jan 22, 2024 25.98 26.89 25.98 26.88 26.58 40,200
Jan 19, 2024 26.05 26.05 25.39 25.89 25.60 27,100
Jan 18, 2024 25.97 25.97 25.56 25.81 25.52 28,800
Jan 17, 2024 25.53 26.20 25.53 25.97 25.68 27,200
Jan 16, 2024 25.86 26.13 25.75 25.87 25.58 37,400
Jan 12, 2024 26.28 26.35 25.80 26.12 25.83 36,500
Jan 11, 2024 26.04 26.16 25.49 26.04 25.75 44,100
Jan 10, 2024 25.69 26.21 25.53 26.18 25.89 34,900
Jan 9, 2024 26.75 26.75 25.75 25.85 25.56 52,500
Jan 8, 2024 27.26 27.43 26.88 27.11 26.81 35,700
Jan 5, 2024 27.07 27.85 26.88 27.38 27.08 106,600
Jan 4, 2024 27.50 27.80 27.23 27.25 26.95 38,900
Jan 3, 2024 28.20 28.20 27.17 27.42 27.11 65,000
Jan 2, 2024 27.88 28.62 27.88 28.26 27.95 49,000
Dec 29, 2023 28.60 28.67 27.86 27.94 27.63 37,600
Dec 28, 2023 28.93 29.07 28.22 28.64 28.32 46,800
Dec 27, 2023 28.85 29.25 28.72 28.99 28.67 32,900
Dec 26, 2023 28.82 29.15 28.82 28.97 28.65 22,300
Dec 22, 2023 28.38 28.77 28.27 28.66 28.34 48,200
Dec 21, 2023 28.58 28.58 27.65 28.16 27.85 55,600
Dec 20, 2023 29.00 29.51 28.37 28.39 28.07 63,900
Dec 19, 2023 28.60 29.18 28.38 28.96 28.64 49,300
Dec 18, 2023 28.06 29.16 27.62 28.59 28.27 72,200
Dec 15, 2023 29.00 29.14 27.83 27.99 27.68 225,800
Dec 14, 2023 29.11 29.66 28.75 29.00 28.68 80,500
Dec 13, 2023 27.45 28.98 27.25 28.47 28.15 73,500
Dec 12, 2023 27.48 27.71 27.09 27.42 27.11 48,200
Dec 11, 2023 27.80 27.82 27.38 27.50 27.19 40,500
Dec 8, 2023 27.03 27.90 27.03 27.81 27.50 51,900
Dec 7, 2023 26.85 27.26 26.85 27.03 26.73 36,200
Dec 6, 2023 27.69 28.48 26.80 26.87 26.57 65,700
Dec 5, 2023 26.61 27.59 26.53 27.56 27.25 79,300
Dec 4, 2023 26.32 26.74 26.05 26.21 25.92 45,300
Dec 1, 2023 24.50 26.50 24.50 26.44 26.15 102,100
Nov 30, 2023 0.27 Dividend
Nov 30, 2023 24.85 25.40 24.42 24.65 24.38 502,400
Nov 29, 2023 24.95 25.43 24.68 24.94 24.40 64,000
Nov 28, 2023 24.76 24.94 24.45 24.77 24.23 52,600
Nov 27, 2023 24.65 24.80 24.07 24.70 24.16 47,800
Nov 24, 2023 24.09 24.65 24.09 24.60 24.06 27,600
Nov 22, 2023 24.51 24.71 24.00 24.25 23.72 42,300
Nov 21, 2023 24.54 24.88 24.29 24.35 23.82 42,600
Nov 20, 2023 25.07 25.17 24.47 24.75 24.21 45,700
Nov 17, 2023 24.71 24.99 24.60 24.93 24.39 60,200
Nov 16, 2023 24.37 24.46 23.24 24.33 23.80 54,800
Nov 15, 2023 25.05 25.36 24.39 24.44 23.91 93,800
Nov 14, 2023 24.38 25.30 24.09 25.22 24.67 59,800
Nov 13, 2023 22.95 23.72 22.95 23.51 23.00 29,500
Nov 10, 2023 23.50 23.57 23.10 23.16 22.65 74,800
Nov 9, 2023 23.69 23.70 23.01 23.28 22.77 46,100
Nov 8, 2023 23.70 23.70 23.26 23.50 22.99 41,600
Nov 7, 2023 23.64 23.89 23.36 23.64 23.12 45,700
Nov 6, 2023 23.18 23.86 22.83 23.79 23.27 63,600
Nov 3, 2023 22.72 23.38 22.49 23.00 22.50 70,200
Nov 2, 2023 21.77 22.37 21.72 22.03 21.55 73,600
Nov 1, 2023 21.14 21.77 21.01 21.71 21.24 66,500
Oct 31, 2023 21.53 21.67 21.20 21.31 20.84 42,300
Oct 30, 2023 21.09 21.69 21.09 21.62 21.15 64,200
Oct 27, 2023 20.94 20.99 20.32 20.83 20.38 71,000
Oct 26, 2023 20.09 21.32 19.93 20.70 20.25 67,100
Oct 25, 2023 18.14 20.14 18.14 19.93 19.49 76,200
Oct 24, 2023 18.01 18.20 17.76 18.19 17.79 57,600
Oct 23, 2023 18.00 18.05 17.76 17.82 17.43 47,000
Oct 20, 2023 18.35 18.38 18.01 18.02 17.63 50,500
Oct 19, 2023 18.36 18.57 18.26 18.28 17.88 39,200
Oct 18, 2023 18.46 18.62 18.10 18.34 17.94 33,700
Oct 17, 2023 18.16 19.02 18.16 18.59 18.18 61,900
Oct 16, 2023 18.04 18.41 18.04 18.18 17.78 50,100
Oct 13, 2023 18.01 18.20 17.83 17.85 17.46 44,500
Oct 12, 2023 18.03 18.20 17.86 18.00 17.61 61,700
Oct 11, 2023 17.89 18.18 17.79 18.02 17.63 36,800
Oct 10, 2023 17.34 17.85 17.34 17.66 17.27 29,800
Oct 9, 2023 16.85 17.33 16.85 17.23 16.85 40,400
Oct 6, 2023 17.07 17.34 16.91 17.00 16.63 44,100
Oct 5, 2023 17.10 17.43 17.01 17.24 16.86 40,200
Oct 4, 2023 16.86 17.17 16.70 17.10 16.73 61,000
Oct 3, 2023 16.91 16.99 16.76 16.83 16.46 63,400
Oct 2, 2023 16.95 17.11 16.88 16.92 16.55 50,200
Sep 29, 2023 17.30 17.40 16.88 17.02 16.65 124,900
Sep 28, 2023 17.26 17.43 17.07 17.23 16.85 51,000
Sep 27, 2023 17.07 17.48 17.03 17.27 16.89 59,100
Sep 26, 2023 16.87 17.39 16.87 17.03 16.66 38,800
Sep 25, 2023 16.76 17.02 16.65 17.02 16.65 30,300
Sep 22, 2023 16.97 17.16 16.70 16.92 16.55 43,200
Sep 21, 2023 16.99 17.07 16.72 16.98 16.61 36,600
Sep 20, 2023 17.30 17.53 17.00 17.05 16.68 36,400
Sep 19, 2023 17.16 17.48 17.06 17.28 16.90 48,600
Sep 18, 2023 18.22 18.29 17.48 17.52 17.14 40,500
Sep 15, 2023 18.78 19.02 18.21 18.25 17.85 99,600
Sep 14, 2023 18.18 18.72 18.15 18.70 18.29 48,900
Sep 13, 2023 18.00 18.12 17.71 17.96 17.57 73,300
Sep 12, 2023 17.74 18.27 17.54 17.93 17.54 64,800
Sep 11, 2023 17.58 17.91 17.52 17.66 17.27 50,900
Sep 8, 2023 17.69 17.94 17.42 17.65 17.26 42,600
Sep 7, 2023 17.16 17.67 17.10 17.58 17.20 97,200
Sep 6, 2023 17.47 17.83 17.08 17.21 16.83 37,500
Sep 5, 2023 17.83 17.91 17.39 17.45 17.07 66,500
Sep 1, 2023 17.85 18.06 17.72 18.02 17.63 43,800
Aug 31, 2023 0.27 Dividend
Aug 31, 2023 18.00 18.00 17.51 17.61 17.23 64,800
Aug 30, 2023 17.66 18.42 17.66 18.21 17.55 82,600
Aug 29, 2023 17.47 17.73 17.35 17.72 17.08 35,700
Aug 28, 2023 17.39 17.71 17.35 17.45 16.82 49,600
Aug 25, 2023 17.46 17.50 17.08 17.35 16.72 35,900
Aug 24, 2023 16.99 17.42 16.99 17.38 16.75 54,100
Aug 23, 2023 17.12 17.35 16.88 17.08 16.46 64,600
Aug 22, 2023 18.03 18.12 17.12 17.21 16.58 70,600
Aug 21, 2023 18.47 18.85 18.11 18.11 17.45 57,500
Aug 18, 2023 18.08 18.71 18.08 18.46 17.79 44,900
Aug 17, 2023 18.25 18.47 18.14 18.25 17.59 44,000
Aug 16, 2023 18.23 18.65 18.15 18.24 17.58 41,700
Aug 15, 2023 18.79 18.79 18.20 18.37 17.70 43,600
Aug 14, 2023 19.39 19.39 18.85 18.94 18.25 38,100
Aug 11, 2023 19.29 19.50 19.23 19.40 18.69 42,700
Aug 10, 2023 19.54 19.72 19.16 19.27 18.57 28,200
Aug 9, 2023 20.14 20.14 19.37 19.46 18.75 36,100
Aug 8, 2023 20.07 20.39 20.00 20.23 19.49 43,800
Aug 7, 2023 20.49 20.56 20.22 20.49 19.75 31,700
Aug 4, 2023 20.78 21.08 20.33 20.44 19.70 32,200
Aug 3, 2023 20.54 21.09 20.28 20.76 20.01 30,600
Aug 2, 2023 20.21 20.59 20.05 20.52 19.77 37,900
Aug 1, 2023 20.16 20.44 20.02 20.34 19.60 31,000
Jul 31, 2023 20.33 20.79 20.11 20.12 19.39 37,900
Jul 28, 2023 20.35 20.99 20.12 20.24 19.50 40,200
Jul 27, 2023 20.75 21.12 20.06 20.20 19.47 36,200
Jul 26, 2023 20.33 20.66 20.21 20.52 19.77 36,300
Jul 25, 2023 20.90 21.01 20.01 20.03 19.30 37,300
Jul 24, 2023 21.21 22.10 20.83 21.13 20.36 62,300
Jul 21, 2023 21.81 21.81 21.25 21.25 20.48 35,800
Jul 20, 2023 22.14 22.14 21.54 21.75 20.96 35,900
Jul 19, 2023 21.37 22.25 21.06 22.13 21.33 48,000
Jul 18, 2023 20.42 21.56 20.42 21.39 20.61 55,900
Jul 17, 2023 19.92 20.69 19.80 20.45 19.71 41,600
Jul 14, 2023 20.35 20.35 19.50 19.80 19.08 41,100
Jul 13, 2023 20.37 20.68 20.03 20.26 19.52 30,900
Jul 12, 2023 20.71 20.81 20.25 20.36 19.62 44,300
Jul 11, 2023 20.12 20.34 19.87 20.27 19.53 32,200
Jul 10, 2023 19.93 20.67 19.82 20.07 19.34 32,400
Jul 7, 2023 19.21 20.18 19.21 19.93 19.21 69,100
Jul 6, 2023 19.70 19.70 18.78 19.19 18.49 58,600
Jul 5, 2023 20.33 20.33 19.60 19.66 18.95 53,700
Jul 3, 2023 20.20 20.65 20.00 20.33 19.59 29,500
Jun 30, 2023 20.82 20.82 20.11 20.14 19.41 32,700
Jun 29, 2023 21.10 21.35 20.60 20.60 19.85 36,700
Jun 28, 2023 20.98 21.13 20.35 21.02 20.26 57,700
Jun 27, 2023 21.01 21.73 20.72 21.02 20.26 40,200
Jun 26, 2023 20.82 21.37 20.65 20.95 20.19 78,200
Jun 23, 2023 19.98 21.59 19.84 21.17 20.40 250,100
Jun 22, 2023 20.66 20.66 20.06 20.26 19.52 35,900
Jun 21, 2023 20.78 21.23 20.32 20.82 20.06 40,400
Jun 20, 2023 21.32 21.32 20.51 20.78 20.02 45,000
Jun 16, 2023 22.04 22.05 21.18 21.31 20.54 69,800
Jun 15, 2023 21.65 22.05 21.28 21.85 21.06 48,300
Jun 14, 2023 21.90 22.27 21.40 21.50 20.72 52,700
Jun 13, 2023 21.11 22.06 21.10 21.97 21.17 52,900
Jun 12, 2023 21.95 22.12 20.95 21.12 20.35 44,500
Jun 9, 2023 21.91 22.30 21.51 21.69 20.90 24,600
Jun 8, 2023 22.37 22.37 21.60 21.76 20.97 39,800
Jun 7, 2023 21.14 22.79 21.14 22.55 21.73 94,400
Jun 6, 2023 19.21 21.11 19.21 20.83 20.07 73,300
Jun 5, 2023 19.98 20.13 19.00 19.34 18.64 60,100
Jun 2, 2023 18.41 20.10 18.34 20.02 19.29 68,600
Jun 1, 2023 0.27 Dividend
Jun 1, 2023 18.21 18.51 17.63 18.20 17.54 57,700
May 31, 2023 19.22 19.22 18.06 18.24 17.32 116,100
May 30, 2023 19.34 19.41 18.87 19.22 18.25 41,300
May 26, 2023 19.20 19.42 19.10 19.33 18.35 33,500
May 25, 2023 19.66 19.98 19.07 19.25 18.28 39,700
May 24, 2023 19.96 20.01 19.54 19.73 18.73 26,300
May 23, 2023 19.70 20.51 19.70 19.96 18.95 57,700
May 22, 2023 19.46 19.94 19.28 19.91 18.90 60,600
May 19, 2023 19.99 19.99 18.95 19.18 18.21 37,000
May 18, 2023 19.75 19.92 19.25 19.67 18.67 60,900
May 17, 2023 17.64 19.68 17.64 19.55 18.56 130,600
May 16, 2023 18.83 19.19 17.73 17.85 16.95 144,100
May 15, 2023 19.40 19.84 18.33 19.06 18.10 120,800
May 12, 2023 20.04 20.04 19.34 19.59 18.60 40,800
May 11, 2023 20.21 20.21 19.58 19.92 18.91 35,000
May 10, 2023 20.51 20.55 19.91 20.18 19.16 39,500
May 9, 2023 19.95 20.14 19.56 20.11 19.09 35,600
May 8, 2023 21.07 21.23 19.91 20.06 19.04 46,200
May 5, 2023 20.39 21.58 20.16 20.75 19.70 60,800
May 4, 2023 20.14 20.47 19.10 19.92 18.91 66,300
May 3, 2023 20.50 21.12 20.30 20.41 19.38 80,400
May 2, 2023 21.48 21.48 20.18 20.27 19.24 54,500
May 1, 2023 21.52 22.07 21.44 21.63 20.54 53,300
Apr 28, 2023 21.72 22.01 21.40 21.59 20.50 52,400
Apr 27, 2023 21.59 22.22 21.59 21.79 20.69 53,300
Apr 26, 2023 21.35 21.70 21.26 21.55 20.46 42,700
Apr 25, 2023 22.14 22.15 21.01 21.34 20.26 64,000
Apr 24, 2023 22.44 22.59 22.17 22.21 21.09 59,100
Apr 21, 2023 22.74 22.74 22.38 22.48 21.34 34,800
Apr 20, 2023 23.20 23.20 22.60 22.80 21.65 43,100
Apr 19, 2023 22.76 23.25 22.74 23.13 21.96 44,500

Related Tickers

GCBC Greene County Bancorp, Inc.
27.40
+0.51%
 
CHMG Chemung Financial Corporation
39.44
-0.90%
 
FISI Financial Institutions, Inc.
16.42
+0.49%
 
MRBK Meridian Corporation
8.43
+0.84%
 
IBCP Independent Bank Corporation
23.58
+1.64%
 
MCBS MetroCity Bankshares, Inc.
22.65
+0.04%
 
FRAF Franklin Financial Services Corporation
28.03
+5.77%
 
FFBC First Financial Bancorp.
21.06
+0.96%
 
HWBK Hawthorn Bancshares, Inc.
20.97
+2.29%
 
OVLY Oak Valley Bancorp
23.28
-0.39%