U.S. Markets closed

Arrow Financial Corporation (AROW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.59-0.36 (-0.97%)
At close: 4:00PM EDT
36.59 0.00 (0.00%)
After hours: 12:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202137.3237.3236.4436.5936.5916,500
May 17, 202137.0237.1936.6336.9536.9519,400
May 14, 202137.3637.8936.7337.2737.2718,900
May 13, 202136.3937.7036.3337.3037.3024,400
May 12, 202137.4237.6236.4136.4136.4139,200
May 11, 202137.1537.8037.0437.5037.5031,500
May 10, 202137.8838.2637.3237.7737.7752,400
May 07, 202137.0537.8837.0037.7037.7030,700
May 06, 202136.0537.4635.8637.4137.4140,100
May 05, 202136.0636.4735.5035.8835.8817,600
May 04, 202135.8136.6635.5236.1336.1318,000
May 03, 202135.4836.0935.3636.0136.0127,500
Apr 30, 202135.5235.5734.2435.3535.3545,800
Apr 29, 202135.8636.2935.1435.9035.9022,800
Apr 28, 202134.3235.8234.0235.6135.6131,700
Apr 27, 202134.6335.4034.0034.4334.4337,500
Apr 26, 202134.6935.5033.9734.2334.2337,200
Apr 23, 202134.9835.4934.4034.4034.4051,000
Apr 22, 202134.9735.0033.3134.6834.6831,800
Apr 21, 202134.0134.9233.8934.7534.7532,300
Apr 20, 202134.0134.1733.9034.0234.0234,600
Apr 19, 202134.0034.0633.6034.0034.0024,000
Apr 16, 202134.3034.3633.5134.0034.0029,700
Apr 15, 202133.9334.2233.5034.0634.0611,500
Apr 14, 202134.0734.2533.7333.9333.9310,300
Apr 13, 202134.2234.6233.3233.5933.5920,500
Apr 12, 202133.5034.1533.5034.0934.0911,700
Apr 09, 202133.6433.8833.3333.5033.5017,000
Apr 08, 202133.5033.6933.2233.6933.6911,500
Apr 07, 202134.1534.1533.2933.4933.4916,600
Apr 06, 202134.8035.3533.8934.0734.0717,300
Apr 05, 202134.2534.6333.8034.5734.5720,000
Apr 01, 202133.3233.9033.3133.8533.8511,000
Mar 31, 202133.7433.8133.2633.3133.3140,300
Mar 30, 202133.8934.6533.5733.8633.8619,700
Mar 29, 202133.8434.3333.5733.5733.5715,100
Mar 26, 202134.1934.3233.4834.3234.3215,300
Mar 25, 202133.1834.6932.4833.8933.8924,300
Mar 24, 202132.5934.5432.5932.9332.9313,400
Mar 23, 202133.4234.2233.0533.1233.1215,900
Mar 22, 202134.3434.6433.2433.6933.6920,900
Mar 19, 202134.5834.6733.5234.3434.34137,500
Mar 18, 202134.4735.8134.4734.8134.8117,900
Mar 17, 202134.7934.9434.2134.7534.7520,600
Mar 16, 202135.1635.2734.2834.5834.5820,200
Mar 15, 202136.3636.3634.8035.5235.5223,000
Mar 12, 202135.9936.4835.8736.1036.1040,300
Mar 11, 202135.9336.1035.1135.9835.9825,300
Mar 10, 202134.6835.9434.5535.8235.8229,000
Mar 09, 202135.1635.3834.1934.6334.6322,500
Mar 08, 202134.0935.5034.0935.2835.2846,300
Mar 05, 202133.3034.5132.8033.9833.9836,800
Mar 04, 202132.9434.1732.5532.7532.7545,900
Mar 03, 202132.1633.5031.8632.9932.9937,100
Mar 02, 202132.0232.3731.5531.8631.8622,900
Mar 01, 202132.0332.4431.8832.0532.0522,500
Mar 01, 20210.26 Dividend
Feb 26, 202132.0232.5531.3731.8631.6035,300
Feb 25, 202132.4832.7532.2332.2331.9720,600
Feb 24, 202132.3732.8432.0132.2231.9637,100
Feb 23, 202131.8033.0031.5532.0931.8320,700
Feb 22, 202131.1332.0031.1331.8331.5720,800
Feb 19, 202131.0531.4231.0531.4231.1611,300
Feb 18, 202131.0531.2830.8830.9130.6613,800
Feb 17, 202131.0431.8630.8731.1230.8712,100
Feb 16, 202131.3231.6230.9031.2030.9516,300
Feb 12, 202131.5531.7830.8631.0930.8414,800
Feb 11, 202131.5531.9531.1231.7131.4523,000
Feb 10, 202131.8031.8631.2731.5831.3223,900
Feb 09, 202131.6731.8031.2731.5431.2820,500
Feb 08, 202130.9631.7130.7031.7131.4528,800
Feb 05, 202130.8431.0830.2431.0330.7831,700
Feb 04, 202129.5530.5929.4130.5930.3427,300
Feb 03, 202129.6529.6529.0629.4129.1718,800
Feb 02, 202129.4529.9029.2729.6729.4313,200
Feb 01, 202129.3529.4728.6529.2929.0523,200
Jan 29, 202129.8429.9229.0529.4029.1624,600
Jan 28, 202130.1430.3929.6329.7229.4822,900
Jan 27, 202129.8730.8328.7629.5529.3144,000
Jan 26, 202131.3431.3430.3230.5130.2622,200
Jan 25, 202131.2631.2630.0130.9430.6928,300
Jan 22, 202130.6131.3930.6131.3531.0926,100
Jan 21, 202131.0931.4930.6230.8130.5634,100
Jan 20, 202131.1931.8331.1931.5531.2921,400
Jan 19, 202131.3431.4730.9831.3031.0425,400
Jan 15, 202130.9731.3430.6831.0830.8321,100
Jan 14, 202131.1731.8230.6331.4331.1719,500
Jan 13, 202131.1931.5530.6230.9830.7315,300
Jan 12, 202130.8631.4930.7031.4131.1524,600
Jan 11, 202130.6031.0530.0030.6230.3726,200
Jan 08, 202131.5931.6330.2330.9530.7028,300
Jan 07, 202132.0032.0031.4531.4631.2019,800
Jan 06, 202130.8032.3330.7531.4931.2348,700
Jan 05, 202130.0030.4529.8230.0129.7725,400
Jan 04, 202130.1430.1829.5029.8929.6532,600
Dec 31, 202029.7630.0829.6529.9129.6719,800
Dec 30, 202030.0030.2929.7529.9729.7317,900
Dec 29, 202030.5630.5629.7830.0729.8228,400
Dec 28, 202030.3930.7230.3430.5530.306,700
Dec 24, 202030.3130.4929.9430.2329.9810,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...