Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Arrow Financial Corporation (AROW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.74+0.92 (+3.19%)
At close: 04:00PM EDT
29.74 0.00 (0.00%)
After hours: 04:16PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202229.2229.8229.2229.7429.7418,400
Sep 30, 202229.8230.1428.6828.8228.8244,800
Sep 29, 202230.1630.1629.6129.9829.9813,000
Sep 28, 202230.3330.6929.9030.2830.2828,900
Sep 27, 202230.8630.9030.0130.1830.1812,200
Sep 26, 202230.8531.1730.5130.7230.7230,000
Sep 23, 202230.9831.0930.6330.9530.9514,900
Sep 22, 202231.6831.6831.0231.2331.2313,500
Sep 21, 202231.7832.5931.4731.7631.7619,300
Sep 20, 202231.5131.9731.1631.7531.7515,800
Sep 19, 202232.0832.3731.1632.0632.0621,300
Sep 16, 202231.8032.8830.7832.6432.6466,600
Sep 15, 202231.8533.0131.3731.6631.6638,728
Sep 14, 202231.4931.7531.1031.7431.7426,162
Sep 13, 202231.3431.8131.0231.3031.3018,540
Sep 12, 202231.7931.9931.4131.4431.4414,729
Sep 09, 202231.7931.7931.0531.6731.6714,523
Sep 08, 202231.2831.5430.5931.4631.468,755
Sep 07, 202231.4532.2131.0331.6031.6025,235
Sep 06, 202231.5031.5030.3530.8330.8316,171
Sep 02, 202231.3331.3330.3930.5430.5414,523
Sep 01, 202231.0631.3030.7731.3031.3010,300
Aug 31, 202231.0831.4130.6631.1731.1726,265
Aug 30, 202231.8231.8231.3131.4731.479,373
Aug 29, 202232.3832.3831.6231.8431.8413,596
Aug 26, 202232.1732.6232.0732.1832.1810,403
Aug 25, 202234.5334.5332.0832.8632.8610,094
Aug 24, 202232.5332.8332.3932.5232.527,519
Aug 23, 202233.6533.7832.6932.7132.7111,948
Aug 22, 202233.4633.8433.0433.2233.2224,720
Aug 19, 202234.3334.3333.2733.6233.6225,235
Aug 18, 202233.8334.6833.8334.6834.689,064
Aug 17, 202234.6734.9034.1234.3334.339,167
Aug 16, 202234.7134.9134.5634.6534.6511,227
Aug 15, 202234.0934.5433.7234.5434.5415,038
Aug 12, 202233.7634.3532.7734.1934.1931,003
Aug 11, 202233.2233.7432.9733.5633.5613,081
Aug 10, 202233.2933.3032.7633.0833.0812,154
Aug 09, 202232.7633.1632.6733.1633.1611,948
Aug 08, 202233.1233.3132.2132.7932.7917,407
Aug 05, 202232.4233.1032.4232.7232.7211,948
Aug 04, 202232.7533.3532.2132.6032.6015,244
Aug 03, 202232.2633.3532.0933.0433.0444,805
Aug 02, 202232.8032.8232.3332.4232.427,725
Aug 01, 202232.6233.0332.6032.8332.8314,214
Jul 29, 202232.7332.8232.4932.5732.5714,832
Jul 28, 202232.6132.7232.1832.5232.5212,360
Jul 27, 202232.3132.7831.9432.5332.5322,248
Jul 26, 202231.9232.3731.7032.2432.2413,184
Jul 25, 202231.2932.0031.2231.8331.8320,909
Jul 22, 202231.3431.7930.9331.1431.1418,643
Jul 21, 202231.5331.7631.2731.6931.6915,656
Jul 20, 202231.2832.0330.9331.5931.5928,016
Jul 19, 202231.1932.0430.8231.6331.6328,737
Jul 18, 202231.4332.0430.6730.8530.8517,304
Jul 15, 202230.3531.4929.8531.4531.4554,487
Jul 14, 202230.1030.1029.6329.8729.879,270
Jul 13, 202230.4930.5930.1930.4430.449,270
Jul 12, 202230.7330.8330.6430.7830.7812,154
Jul 11, 202230.7730.7730.4030.5530.559,785
Jul 08, 202230.8630.8630.4830.7130.7123,072
Jul 07, 202230.7531.1930.6430.7230.7212,463
Jul 06, 202231.1732.0330.7830.9430.9416,377
Jul 05, 202231.0431.2130.4831.1731.1720,600
Jul 01, 202230.6931.4630.6931.3731.3722,969
Jun 30, 202230.5531.0330.4430.8830.8814,935
Jun 29, 202231.1931.1930.7630.8930.8910,609
Jun 28, 202231.3731.7931.0431.1731.1710,918
Jun 27, 202231.8132.2830.9031.4031.4028,943
Jun 24, 202231.5531.9930.9131.5531.5556,238
Jun 23, 202231.4831.5931.1031.2331.2327,501
Jun 22, 202231.3231.5030.5931.3431.3420,394
Jun 21, 202230.9131.2930.5131.2531.2516,686
Jun 17, 202230.9231.5030.3430.5030.5094,039
Jun 16, 202230.5331.0729.7130.9130.9153,251
Jun 15, 202230.6831.8630.3730.6330.6327,398
Jun 14, 202230.1030.4029.9730.3030.3019,261
Jun 13, 202229.9630.8129.7030.2730.2733,166
Jun 10, 202230.4631.0430.1130.2130.2116,480
Jun 09, 202231.2431.4630.7330.8430.8414,317
Jun 08, 202232.7932.7931.1931.3931.3919,467
Jun 07, 202231.6432.2631.6431.8331.8317,819
Jun 06, 202232.0332.4031.9231.9331.9318,643
Jun 03, 202232.3332.3431.8131.9531.9516,892
Jun 02, 202231.8432.4131.7432.3332.3314,523
Jun 01, 202232.1732.1931.7031.9531.959,476
May 31, 202232.0432.6231.6032.1732.1769,628
May 27, 202232.1132.3332.0032.2832.2817,201
May 26, 202231.7832.0831.5031.8431.8421,733
May 25, 202231.6931.7031.2731.5031.5020,188
May 24, 202231.0731.4430.8231.3331.3313,905
May 23, 202230.9731.5530.7731.1331.1324,308
May 20, 202230.5030.7930.2030.6530.6520,909
May 19, 202230.7831.0130.2830.3630.3632,445
May 18, 202230.8331.4530.7130.9330.9330,076
May 17, 202230.7031.0430.5830.9430.9410,506
May 16, 202230.2430.5530.0930.4130.4122,763
May 13, 202230.9830.9830.1130.2730.2718,025
May 12, 202231.0731.0730.3530.8630.8616,068
May 11, 202231.0331.7730.8330.8630.8618,128
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement