AROW - Arrow Financial Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201735.1036.4535.1035.9535.9548,633
Dec 14, 201735.5035.8134.9534.9534.9511,300
Dec 13, 201735.2036.3034.8535.4035.4011,600
Dec 12, 201735.0535.3034.9535.2035.209,400
Dec 11, 201735.5035.6434.7534.9034.9015,200
Dec 08, 201735.8035.9535.2035.3035.309,600
Dec 07, 201735.7636.5235.7635.9535.9513,800
Dec 06, 201736.3536.7536.0036.1036.109,700
Dec 05, 201736.9536.9536.2536.3536.3515,000
Dec 04, 201736.9037.4035.7236.7036.7012,800
Dec 01, 201737.0037.0035.1536.4536.4518,100
Nov 30, 201738.1538.2036.7036.8036.8030,000
Nov 30, 20170.25 Dividend
Nov 29, 201737.0038.6036.2538.2538.0022,200
Nov 28, 201735.9537.2535.8536.9536.7120,900
Nov 27, 201735.4536.1035.4536.0035.767,100
Nov 24, 201735.6035.6535.2535.4535.227,700
Nov 22, 201736.1536.1535.1535.4035.1714,900
Nov 21, 201735.8536.0035.6036.0035.7616,800
Nov 20, 201734.9035.8534.9035.7035.4716,700
Nov 17, 201734.8535.3034.6535.0534.8214,900
Nov 16, 201734.8035.5534.8035.1534.9217,800
Nov 15, 201734.5035.0534.4534.7034.4717,100
Nov 14, 201734.2534.8034.2534.8034.575,800
Nov 13, 201733.6534.4033.6534.2534.039,000
Nov 10, 201733.8034.4033.6534.0533.839,700
Nov 09, 201733.7534.1533.5033.8533.636,500
Nov 08, 201734.0034.3033.5034.1533.9315,000
Nov 07, 201735.1535.1534.1034.1533.9315,600
Nov 06, 201735.3535.4535.1535.2034.977,000
Nov 03, 201735.6535.7035.2535.3535.1215,400
Nov 02, 201735.2536.1534.9535.9535.7217,400
Nov 01, 201735.6535.6534.7035.0534.8215,300
Oct 31, 201735.0035.9535.0035.3035.0721,400
Oct 30, 201736.8036.8034.9035.0534.8220,900
Oct 27, 201735.8037.0035.8036.8536.6129,700
Oct 26, 201735.9036.1735.3836.0035.7612,200
Oct 25, 201734.7535.7534.7035.6535.4225,500
Oct 24, 201735.0035.5034.4534.7534.5222,700
Oct 23, 201735.3035.3034.6534.7034.477,600
Oct 20, 201735.0035.1034.8535.0034.7714,200
Oct 19, 201734.4535.0534.4534.6534.4212,400
Oct 18, 201734.5035.0534.5034.7034.4710,200
Oct 17, 201734.9035.2034.5034.6534.429,800
Oct 16, 201735.0035.3534.7535.0534.8216,300
Oct 13, 201734.8535.1534.5034.7534.527,400
Oct 12, 201734.9535.1034.8034.8034.577,000
Oct 11, 201734.9035.4034.7435.1034.8718,000
Oct 10, 201734.7535.0534.7035.0534.8217,500
Oct 09, 201734.5034.7034.3034.4534.228,400
Oct 06, 201734.7534.7534.3534.6034.3711,300
Oct 05, 201734.7534.8034.5034.6534.4220,000
Oct 04, 201734.8534.9534.1534.6034.3710,000
Oct 03, 201735.1535.3034.6034.9034.6718,400
Oct 02, 201734.4535.1034.2335.1034.8725,100
Sep 29, 201734.6534.8634.3034.3534.1320,500
Sep 28, 201734.7034.8034.4534.7034.4716,500
Sep 27, 201733.6035.0033.5034.7034.4737,900
Sep 26, 201733.1533.7033.1533.3033.0815,800
Sep 25, 201732.7533.2532.7133.0032.7817,300
Sep 22, 201732.9033.2532.6532.9032.6823,600
Sep 21, 201733.2033.2032.8032.8532.6414,500
Sep 20, 201733.1033.2032.7533.0032.7821,800
Sep 19, 201732.9033.0032.7632.9532.7316,200
Sep 19, 2017103/100 Stock Split
Sep 18, 201732.0932.7231.8832.3332.1219,500
Sep 15, 201732.0932.1831.6531.8931.6853,200
Sep 14, 201731.9432.1431.8031.9631.7510,800
Sep 13, 201731.7532.2331.5532.0431.8319,400
Sep 12, 201731.4631.7031.3331.6031.407,100
Sep 11, 201731.3131.4031.1931.2631.069,400
Sep 08, 201730.8331.4330.8330.8730.6711,900
Sep 07, 201731.0431.0430.2930.6830.4816,700
Sep 06, 201731.1231.3430.9230.9230.7219,500
Sep 05, 201731.3631.4631.0231.0230.8213,000
Sep 01, 201731.3131.6431.3131.5031.309,900
Aug 31, 201731.1231.6031.1031.3631.1518,400
Aug 30, 201731.0231.3130.9231.0230.827,100
Aug 30, 20170.25 Dividend
Aug 29, 201731.1231.3631.1231.3130.8616,000
Aug 28, 201731.2631.3631.0731.1730.719,000
Aug 25, 201730.6331.5030.6331.2630.8110,000
Aug 24, 201731.1231.3630.8731.0230.578,000
Aug 23, 201730.9731.1530.9231.0730.6210,400
Aug 22, 201731.0931.4131.0231.1730.719,900
Aug 21, 201730.7331.1230.7330.9230.478,700
Aug 18, 201730.3931.0730.3930.9730.5229,900
Aug 17, 201731.0231.3130.5330.6830.2428,400
Aug 16, 201731.0731.3631.0731.1730.7119,400
Aug 15, 201731.7031.7031.0731.1230.6712,500
Aug 14, 201730.6831.7030.6831.6531.1921,600
Aug 11, 201731.4631.6530.3930.6830.2428,800
Aug 10, 201731.2131.4631.0731.1230.6724,100
Aug 09, 201731.0731.7031.0731.5031.0519,400
Aug 08, 201731.1732.0931.1731.3630.9120,500
Aug 07, 201731.9931.9931.1231.4631.0018,800
Aug 04, 201731.9932.0931.5531.8031.349,500
Aug 03, 201731.9931.9931.6031.7531.2924,400
Aug 02, 201731.9432.2331.8031.8431.3818,500
Aug 01, 201731.6532.0431.4131.9431.4822,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...