AROW - Arrow Financial Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201834.7534.9534.7534.8034.801,599
Apr 18, 201835.0035.1534.5534.7034.7012,700
Apr 17, 201834.7535.0034.2534.9534.9516,300
Apr 16, 201834.2034.8534.1534.6034.6013,200
Apr 13, 201834.2534.2534.1034.1534.1510,300
Apr 12, 201834.3034.5034.0534.1534.158,900
Apr 11, 201834.0534.2033.8534.1534.1512,900
Apr 10, 201833.8034.4533.5034.2534.2522,800
Apr 09, 201833.5534.1033.3033.4033.4013,200
Apr 06, 201834.1034.2533.2033.5033.5015,300
Apr 05, 201833.3534.4033.3534.2534.2510,000
Apr 04, 201832.9534.4032.9534.0534.0515,100
Apr 03, 201833.4533.9032.8533.1533.1528,800
Apr 02, 201833.8033.8033.0033.4033.4023,500
Mar 29, 201834.3534.4533.6633.9533.9551,300
Mar 28, 201833.7034.4533.7034.2034.2010,100
Mar 27, 201834.0034.3533.3533.6033.6016,100
Mar 26, 201833.6034.0033.1533.9533.9518,300
Mar 23, 201834.0034.2233.0533.1033.1030,500
Mar 22, 201834.4534.8033.9034.0034.0027,900
Mar 21, 201834.5534.9034.3534.8034.8016,600
Mar 20, 201834.6534.9534.3034.5034.5017,800
Mar 19, 201834.3534.9034.1534.7534.7518,400
Mar 16, 201834.3034.8534.2034.4034.4073,400
Mar 15, 201834.5034.7033.8534.3534.3513,000
Mar 14, 201834.4034.7534.2034.2534.2513,500
Mar 13, 201834.9034.9034.3334.6534.6518,100
Mar 12, 201834.2534.8034.1034.7034.7013,400
Mar 09, 201834.1534.6033.6034.5034.5015,400
Mar 08, 201833.9034.1033.5534.0034.0012,700
Mar 07, 201832.8034.1032.8033.9033.9011,000
Mar 06, 201833.5033.6432.4033.3533.3513,400
Mar 05, 201832.7533.5532.0633.3533.3512,500
Mar 02, 201832.0532.9531.8132.8032.8015,700
Mar 01, 201832.1532.7032.1532.4532.4514,200
Feb 28, 201833.2033.2332.1032.2532.2528,700
Feb 28, 20180.25 Dividend
Feb 27, 201833.4033.8033.2533.3033.0516,200
Feb 26, 201833.0033.4032.9033.2533.0015,900
Feb 23, 201832.8533.1532.8533.1532.908,300
Feb 22, 201832.7532.9932.7532.8532.6012,800
Feb 21, 201832.4033.1532.3532.7032.4513,800
Feb 20, 201833.0033.1032.3032.4032.1614,800
Feb 16, 201832.9033.6032.9033.2032.9514,400
Feb 15, 201833.2533.2532.6033.0032.7510,000
Feb 14, 201833.1533.3532.6533.3033.0519,800
Feb 13, 201832.1032.5032.1032.1531.9111,100
Feb 12, 201832.9532.9532.1032.5032.2615,600
Feb 09, 201832.1533.1031.9532.6532.4026,900
Feb 08, 201832.9032.9531.7531.7531.5122,300
Feb 07, 201832.2533.4532.0033.0032.7517,000
Feb 06, 201831.7532.7530.8132.4032.1638,900
Feb 05, 201832.8033.6732.2532.2532.0128,300
Feb 02, 201833.2033.5033.0533.2032.9513,000
Feb 01, 201832.7533.8032.5533.4033.1518,200
Jan 31, 201833.5533.5532.5132.8032.5525,600
Jan 30, 201833.5533.8033.1533.5533.3012,200
Jan 29, 201833.7833.9033.6033.6033.357,500
Jan 26, 201834.0534.0533.5533.9533.7011,600
Jan 25, 201834.4034.4033.8034.0033.746,000
Jan 24, 201834.6034.8534.1534.1533.896,600
Jan 23, 201834.2534.6533.9034.4034.1410,700
Jan 22, 201834.6534.8033.9034.2533.998,100
Jan 19, 201834.1034.7733.6134.5034.2415,800
Jan 18, 201835.5735.5734.2534.2533.996,800
Jan 17, 201834.4035.1034.0134.8534.5911,300
Jan 16, 201835.1035.4534.1034.1533.8914,900
Jan 12, 201834.4235.2034.2534.6534.3913,800
Jan 11, 201834.0034.6033.5534.3534.0910,600
Jan 10, 201833.5034.3533.5033.9533.7015,600
Jan 09, 201833.6034.0033.5033.6033.3511,900
Jan 08, 201834.0034.0533.5033.6533.408,100
Jan 05, 201833.7534.1033.5034.1033.8414,900
Jan 04, 201833.9034.1533.6533.7033.4516,300
Jan 03, 201833.9534.2033.3533.8033.5513,300
Jan 02, 201834.2034.2533.7534.0033.7414,600
Dec 29, 201734.4534.4533.9533.9533.7013,200
Dec 28, 201734.5034.7034.4534.5534.298,000
Dec 27, 201734.7534.9034.6034.6534.394,500
Dec 26, 201735.2035.5534.7534.7534.4910,300
Dec 22, 201735.3535.5035.2035.2034.947,300
Dec 21, 201735.1035.6834.8535.5035.2311,000
Dec 20, 201735.6535.7534.7534.9034.6418,800
Dec 19, 201736.2036.3535.4035.5035.237,900
Dec 18, 201736.4536.9836.1036.4536.1811,300
Dec 15, 201735.1036.4535.1035.9535.6848,500
Dec 14, 201735.5035.8134.9534.9534.6911,300
Dec 13, 201735.2036.3034.8535.4035.1311,600
Dec 12, 201735.0535.3034.9535.2034.949,400
Dec 11, 201735.5035.6434.7534.9034.6415,200
Dec 08, 201735.8035.9535.2035.3035.039,600
Dec 07, 201735.7636.5235.7635.9535.6813,800
Dec 06, 201736.3536.7536.0036.1035.839,700
Dec 05, 201736.9536.9536.2536.3536.0815,000
Dec 04, 201736.9037.4035.7236.7036.4212,800
Dec 01, 201737.0037.0035.1536.4536.1818,100
Nov 30, 201738.1538.2036.7036.8036.5230,000
Nov 30, 20170.25 Dividend
Nov 29, 201737.0038.6036.2538.2537.7122,200
Nov 28, 201735.9537.2535.8536.9536.4320,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...