AROW Historical Prices
Arrow Financial Corp · daily open, high, low, close & volume
Trading days
249
Period high
42.70
Period low
28.92
Period change
+26.71%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 38.56 | 39.24 | 38.28 | 38.47 | -0.36% | 54,967 |
| Nov 5, 2026 | 40.02 | 40.39 | 38.46 | 38.61 | -2.35% | 98,805 |
| Nov 4, 2026 | 39.37 | 40.02 | 39.27 | 39.54 | +2.33% | 90,887 |
| Nov 3, 2026 | 39.01 | 39.34 | 38.38 | 38.64 | -1.58% | 99,296 |
| Nov 2, 2026 | 38.51 | 39.34 | 38.30 | 39.26 | +2.35% | 92,028 |
| Oct 30, 2026 | 39.09 | 39.18 | 38.06 | 38.36 | -0.79% | 73,518 |
| Oct 29, 2026 | 38.78 | 39.20 | 38.36 | 38.66 | +1.67% | 80,570 |
| Oct 28, 2026 | 38.55 | 38.55 | 37.69 | 38.03 | -1.07% | 64,499 |
| Oct 27, 2026 | 38.74 | 38.76 | 37.33 | 38.44 | -0.36% | 68,179 |
| Oct 26, 2026 | 38.49 | 39.07 | 38.47 | 38.58 | +0.55% | 71,509 |
| Oct 23, 2026 | 38.01 | 38.50 | 37.40 | 38.37 | +0.58% | 62,911 |
| Oct 22, 2026 | 37.25 | 38.33 | 37.23 | 38.15 | +2.58% | 65,215 |
| Oct 21, 2026 | 37.57 | 37.57 | 36.70 | 37.19 | -0.80% | 57,605 |
| Oct 20, 2026 | 36.98 | 37.88 | 36.98 | 37.49 | +1.76% | 67,046 |
| Oct 19, 2026 | 36.91 | 37.13 | 36.65 | 36.84 | -0.03% | 84,838 |
| Oct 16, 2026 | 36.90 | 37.39 | 36.72 | 36.85 | +0.14% | 59,906 |
| Oct 15, 2026 | 36.51 | 36.97 | 36.40 | 36.80 | +1.71% | 65,508 |
| Oct 14, 2026 | 36.10 | 36.58 | 35.66 | 36.18 | -1.09% | 68,949 |
| Oct 13, 2026 | 36.84 | 36.91 | 36.35 | 36.58 | -0.30% | 49,679 |
| Oct 12, 2026 | 36.32 | 37.07 | 36.32 | 36.69 | +0.85% | 74,695 |
| Oct 9, 2026 | 36.88 | 37.11 | 36.37 | 36.38 | -1.76% | 70,464 |
| Oct 8, 2026 | 36.53 | 37.28 | 36.35 | 37.03 | +1.17% | 68,525 |
| Oct 7, 2026 | 36.86 | 36.97 | 36.32 | 36.60 | -1.61% | 50,792 |
| Oct 6, 2026 | 37.49 | 37.70 | 37.06 | 37.20 | -0.48% | 54,047 |
| Oct 5, 2026 | 37.73 | 37.86 | 37.31 | 37.38 | -1.08% | 63,490 |
| Oct 2, 2026 | 37.63 | 37.93 | 37.39 | 37.79 | +1.40% | 59,606 |
| Oct 1, 2026 | 36.77 | 37.34 | 36.20 | 37.27 | +1.14% | 97,209 |
| Sep 30, 2026 | 37.42 | 37.42 | 36.70 | 36.85 | -1.23% | 79,020 |
| Sep 29, 2026 | 37.64 | 38.03 | 36.90 | 37.31 | -1.27% | 77,558 |
| Sep 28, 2026 | 37.60 | 37.82 | 37.34 | 37.79 | +0.37% | 134,141 |
| Sep 25, 2026 | 37.34 | 37.77 | 37.26 | 37.65 | +0.86% | 65,420 |
| Sep 24, 2026 | 37.02 | 37.42 | 36.86 | 37.33 | +0.97% | 72,725 |
| Sep 23, 2026 | 37.29 | 37.30 | 36.90 | 36.97 | -1.31% | 56,922 |
| Sep 22, 2026 | 37.92 | 38.07 | 37.28 | 37.46 | -0.50% | 67,158 |
| Sep 21, 2026 | 37.91 | 38.16 | 37.62 | 37.65 | -0.71% | 90,978 |
| Sep 18, 2026 | 37.86 | 38.03 | 37.22 | 37.92 | -0.52% | 277,213 |
| Sep 17, 2026 | 38.60 | 38.90 | 37.85 | 38.12 | -0.31% | 53,373 |
| Sep 16, 2026 | 38.88 | 39.06 | 37.66 | 38.24 | -1.47% | 101,538 |
| Sep 15, 2026 | 39.13 | 39.61 | 38.72 | 38.81 | -0.31% | 58,211 |
| Sep 14, 2026 | 38.95 | 39.55 | 38.91 | 38.93 | -0.56% | 76,363 |
| Sep 11, 2026 | 39.55 | 39.75 | 38.86 | 39.15 | +0.20% | 55,348 |
| Sep 10, 2026 | 38.64 | 39.11 | 38.30 | 39.07 | +1.03% | 57,547 |
| Sep 9, 2026 | 38.91 | 39.19 | 38.31 | 38.67 | -1.07% | 78,666 |
| Sep 8, 2026 | 39.42 | 39.97 | 39.06 | 39.09 | -1.21% | 68,296 |
| Sep 4, 2026 | 39.18 | 39.80 | 39.03 | 39.57 | +0.30% | 73,824 |
| Sep 3, 2026 | 38.99 | 39.88 | 38.85 | 39.45 | +1.62% | 101,019 |
| Sep 2, 2026 | 38.17 | 39.11 | 37.85 | 38.82 | +2.86% | 130,565 |
| Aug 31, 2026 | 38.01 | 38.19 | 37.59 | 37.74 | -1.10% | 57,797 |
| Aug 28, 2026 | 38.35 | 38.57 | 37.81 | 38.16 | -0.37% | 83,718 |
| Aug 27, 2026 | 37.92 | 38.30 | 37.46 | 38.30 | +0.66% | 59,902 |
| Aug 26, 2026 | 38.28 | 38.31 | 37.92 | 38.05 | -0.34% | 63,764 |
| Aug 25, 2026 | 38.42 | 38.42 | 37.93 | 38.18 | -0.42% | 83,991 |
| Aug 24, 2026 | 38.49 | 38.90 | 38.22 | 38.34 | -0.36% | 82,359 |
| Aug 21, 2026 | 38.55 | 39.07 | 37.92 | 38.48 | +0.39% | 301,690 |
| Aug 20, 2026 | 37.98 | 38.43 | 36.95 | 38.33 | +0.39% | 82,453 |
| Aug 19, 2026 | 39.21 | 39.40 | 38.08 | 38.18 | -2.05% | 93,684 |
| Aug 18, 2026 | 38.96 | 39.05 | 38.66 | 38.98 | +0.31% | 58,800 |
| Aug 17, 2026 | 39.25 | 39.43 | 38.77 | 38.86 | -0.99% | 81,908 |
| Aug 14, 2026 | 39.15 | 39.49 | 39.07 | 39.25 | +0.51% | 79,711 |
| Aug 13, 2026 | 39.26 | 39.77 | 38.89 | 39.05 | -0.20% | 166,823 |
| Aug 12, 2026 | 39.17 | 39.45 | 38.47 | 39.13 | +0.46% | 121,604 |
| Aug 11, 2026 | 38.61 | 39.36 | 38.59 | 38.95 | +0.05% | 131,121 |
| Aug 10, 2026 | 39.30 | 39.42 | 38.73 | 38.93 | -1.19% | 111,414 |
| Aug 7, 2026 | 40.07 | 40.07 | 39.35 | 39.40 | -1.43% | 65,052 |
| Aug 6, 2026 | 40.80 | 41.05 | 39.88 | 39.97 | -1.38% | 55,012 |
| Aug 5, 2026 | 40.96 | 41.06 | 40.37 | 40.53 | -0.64% | 51,838 |
| Aug 4, 2026 | 40.42 | 41.09 | 40.16 | 40.79 | +1.14% | 71,106 |
| Aug 3, 2026 | 40.60 | 40.60 | 39.87 | 40.33 | +1.23% | 55,667 |
| Jul 31, 2026 | 40.00 | 40.25 | 39.25 | 39.84 | -0.25% | 74,748 |
| Jul 30, 2026 | 40.22 | 40.55 | 39.86 | 39.94 | -0.27% | 47,019 |
| Jul 29, 2026 | 39.76 | 40.29 | 39.55 | 40.05 | -0.32% | 70,630 |
| Jul 28, 2026 | 40.61 | 41.12 | 40.07 | 40.18 | +0.02% | 94,666 |
| Jul 27, 2026 | 39.65 | 40.42 | 39.59 | 40.17 | +1.83% | 96,171 |
| Jul 24, 2026 | 39.16 | 39.74 | 37.51 | 39.45 | +0.79% | 108,203 |
| Jul 23, 2026 | 39.25 | 40.84 | 38.60 | 39.14 | -3.90% | 171,608 |
| Jul 22, 2026 | 41.09 | 41.11 | 40.42 | 40.73 | -1.36% | 56,935 |
| Jul 21, 2026 | 41.29 | 41.70 | 40.48 | 41.29 | +0.00% | 81,131 |
| Jul 20, 2026 | 41.53 | 42.15 | 40.88 | 41.29 | -0.65% | 71,264 |
| Jul 17, 2026 | 42.43 | 42.55 | 41.18 | 41.56 | -2.21% | 153,871 |
| Jul 16, 2026 | 41.40 | 42.70 | 41.29 | 42.50 | +3.03% | 102,603 |
| Jul 15, 2026 | 40.77 | 41.48 | 40.46 | 41.25 | +1.10% | 74,708 |
| Jul 14, 2026 | 40.92 | 41.49 | 40.35 | 40.80 | -0.29% | 80,679 |
| Jul 13, 2026 | 40.45 | 41.09 | 40.45 | 40.92 | +0.79% | 62,916 |
| Jul 10, 2026 | 40.37 | 40.71 | 40.15 | 40.60 | +0.12% | 40,191 |
| Jul 9, 2026 | 39.75 | 41.16 | 39.59 | 40.55 | +1.65% | 65,770 |
| Jul 8, 2026 | 40.54 | 40.58 | 39.80 | 39.89 | -2.28% | 91,169 |
| Jul 7, 2026 | 41.24 | 41.38 | 40.62 | 40.82 | -1.14% | 77,340 |
| Jul 6, 2026 | 41.22 | 41.87 | 40.76 | 41.29 | +0.00% | 102,785 |
| Jul 2, 2026 | 42.12 | 42.44 | 41.02 | 41.29 | -1.85% | 90,699 |
| Jul 1, 2026 | 41.06 | 42.16 | 41.05 | 42.07 | +2.63% | 87,911 |
| Jun 30, 2026 | 41.13 | 41.42 | 39.19 | 40.99 | -0.34% | 81,728 |
| Jun 29, 2026 | 40.85 | 41.24 | 40.30 | 41.13 | +0.19% | 89,222 |
| Jun 26, 2026 | 40.22 | 41.41 | 40.00 | 41.05 | +2.27% | 480,338 |
| Jun 25, 2026 | 39.97 | 40.35 | 39.22 | 40.14 | -0.55% | 116,604 |
| Jun 24, 2026 | 39.90 | 40.54 | 39.40 | 40.36 | +1.03% | 116,597 |
| Jun 23, 2026 | 39.06 | 40.07 | 39.00 | 39.95 | +2.25% | 129,737 |
| Jun 22, 2026 | 38.82 | 39.41 | 38.63 | 39.07 | +0.70% | 92,600 |
| Jun 18, 2026 | 38.90 | 39.41 | 38.52 | 38.80 | +0.81% | 313,170 |
| Jun 17, 2026 | 38.84 | 39.27 | 38.16 | 38.49 | -1.00% | 90,286 |
| Jun 16, 2026 | 39.44 | 39.44 | 38.57 | 38.88 | -0.69% | 80,439 |
| Jun 15, 2026 | 40.29 | 40.29 | 39.09 | 39.15 | -1.78% | 81,844 |
| Jun 12, 2026 | 38.66 | 39.90 | 38.41 | 39.86 | +4.59% | 90,596 |
| Jun 11, 2026 | 38.50 | 38.50 | 37.65 | 38.11 | +0.11% | 65,296 |
| Jun 10, 2026 | 37.87 | 38.48 | 37.38 | 38.07 | +1.01% | 112,633 |
| Jun 9, 2026 | 37.49 | 38.25 | 37.17 | 37.69 | +1.65% | 61,817 |
| Jun 8, 2026 | 37.53 | 38.16 | 36.58 | 37.08 | -1.01% | 79,011 |
| Jun 5, 2026 | 36.91 | 37.82 | 36.73 | 37.46 | +1.49% | 61,651 |
| Jun 4, 2026 | 36.31 | 37.08 | 36.31 | 36.91 | +3.16% | 33,642 |
| Jun 3, 2026 | 36.54 | 36.78 | 35.71 | 35.78 | -3.27% | 60,896 |
| Jun 2, 2026 | 36.23 | 37.12 | 36.23 | 36.99 | +1.65% | 35,129 |
| Jun 1, 2026 | 36.46 | 36.52 | 35.87 | 36.39 | -0.84% | 45,297 |
| May 29, 2026 | 36.84 | 37.20 | 36.69 | 36.70 | -0.89% | 41,698 |
| May 28, 2026 | 36.87 | 37.15 | 36.49 | 37.03 | +0.43% | 75,792 |
| May 27, 2026 | 37.54 | 37.70 | 36.80 | 36.87 | -1.50% | 55,831 |
| May 26, 2026 | 36.90 | 37.80 | 36.55 | 37.43 | +1.66% | 122,514 |
| May 22, 2026 | 36.89 | 37.19 | 36.51 | 36.82 | +0.16% | 103,166 |
| May 21, 2026 | 36.26 | 36.78 | 35.94 | 36.76 | +0.63% | 61,977 |
| May 20, 2026 | 35.91 | 36.67 | 35.88 | 36.53 | +1.73% | 105,282 |
| May 19, 2026 | 35.79 | 36.28 | 35.51 | 35.91 | -0.08% | 51,868 |
| May 18, 2026 | 35.33 | 36.08 | 35.30 | 35.94 | +2.13% | 72,341 |
| May 15, 2026 | 35.60 | 35.60 | 35.15 | 35.19 | -1.51% | 65,829 |
| May 14, 2026 | 35.59 | 36.10 | 35.45 | 35.73 | +0.76% | 70,633 |
| May 13, 2026 | 35.56 | 35.89 | 35.20 | 35.46 | -1.12% | 50,417 |
| May 12, 2026 | 36.10 | 36.13 | 35.31 | 35.86 | -1.46% | 81,141 |
| May 11, 2026 | 37.34 | 37.39 | 36.28 | 36.39 | -2.05% | 94,565 |
| May 8, 2026 | 37.05 | 37.23 | 36.81 | 37.15 | +0.22% | 61,946 |
| May 7, 2026 | 37.16 | 37.34 | 36.98 | 37.07 | +0.27% | 52,364 |
| May 6, 2026 | 37.35 | 37.75 | 36.70 | 36.97 | -0.27% | 84,552 |
| May 5, 2026 | 36.31 | 37.22 | 36.26 | 37.07 | +2.26% | 41,761 |
| May 4, 2026 | 36.89 | 37.30 | 36.07 | 36.25 | -2.40% | 87,360 |
| May 1, 2026 | 36.89 | 37.51 | 36.89 | 37.14 | +0.79% | 61,328 |
| Apr 30, 2026 | 36.41 | 37.24 | 36.40 | 36.85 | +2.19% | 54,317 |
| Apr 29, 2026 | 36.72 | 36.77 | 35.89 | 36.06 | -2.46% | 63,465 |
| Apr 28, 2026 | 36.79 | 37.34 | 36.42 | 36.97 | +1.07% | 56,388 |
| Apr 27, 2026 | 35.99 | 36.70 | 35.99 | 36.58 | +1.44% | 70,234 |
| Apr 24, 2026 | 36.35 | 36.41 | 35.95 | 36.06 | -1.31% | 80,683 |
| Apr 23, 2026 | 36.41 | 36.68 | 36.07 | 36.54 | +0.63% | 53,512 |
| Apr 22, 2026 | 36.25 | 37.29 | 36.20 | 36.31 | +0.22% | 108,988 |
| Apr 21, 2026 | 37.42 | 37.69 | 36.16 | 36.23 | -2.53% | 92,861 |
| Apr 20, 2026 | 37.18 | 37.87 | 37.00 | 37.17 | -0.54% | 100,092 |
| Apr 17, 2026 | 36.67 | 38.09 | 36.65 | 37.37 | +2.69% | 134,492 |
| Apr 16, 2026 | 36.02 | 36.60 | 36.02 | 36.39 | +0.66% | 111,578 |
| Apr 15, 2026 | 36.35 | 36.54 | 35.91 | 36.15 | -0.55% | 80,601 |
| Apr 14, 2026 | 36.27 | 36.55 | 35.60 | 36.35 | -0.14% | 122,297 |
| Apr 13, 2026 | 36.36 | 36.52 | 36.12 | 36.40 | -0.08% | 79,042 |
| Apr 10, 2026 | 36.30 | 36.50 | 35.52 | 36.43 | +0.08% | 75,875 |
| Apr 9, 2026 | 35.57 | 36.50 | 35.57 | 36.40 | +1.51% | 275,262 |
| Apr 8, 2026 | 35.35 | 35.91 | 35.07 | 35.86 | +2.75% | 142,044 |
| Apr 7, 2026 | 34.56 | 34.97 | 34.31 | 34.90 | +0.78% | 90,635 |
| Apr 6, 2026 | 34.14 | 34.90 | 33.95 | 34.63 | +1.46% | 76,334 |
| Apr 2, 2026 | 33.56 | 34.15 | 33.34 | 34.13 | +0.38% | 73,425 |
| Apr 1, 2026 | 33.67 | 34.36 | 33.67 | 34.00 | +1.28% | 48,077 |
| Mar 31, 2026 | 33.64 | 33.87 | 33.13 | 33.57 | +0.66% | 116,665 |
| Mar 30, 2026 | 33.36 | 33.47 | 32.85 | 33.35 | +1.00% | 122,897 |
| Mar 27, 2026 | 33.08 | 33.35 | 32.80 | 33.02 | -0.90% | 61,829 |
| Mar 26, 2026 | 32.76 | 33.39 | 32.76 | 33.32 | +0.33% | 43,558 |
| Mar 25, 2026 | 33.57 | 33.63 | 32.99 | 33.21 | -0.09% | 95,020 |
| Mar 24, 2026 | 32.93 | 33.63 | 32.86 | 33.24 | -0.24% | 74,826 |
| Mar 23, 2026 | 32.62 | 33.54 | 32.44 | 33.32 | +3.61% | 144,840 |
| Mar 20, 2026 | 32.16 | 32.29 | 31.69 | 32.16 | +0.22% | 135,956 |
| Mar 19, 2026 | 31.40 | 32.46 | 31.38 | 32.09 | +1.04% | 85,160 |
| Mar 18, 2026 | 32.08 | 32.08 | 31.50 | 31.76 | -1.46% | 54,363 |
| Mar 17, 2026 | 32.56 | 32.74 | 32.00 | 32.23 | -0.56% | 104,054 |
| Mar 16, 2026 | 32.85 | 32.90 | 32.27 | 32.41 | -0.22% | 54,478 |
| Mar 13, 2026 | 32.94 | 32.94 | 32.20 | 32.48 | -0.64% | 94,035 |
| Mar 12, 2026 | 32.13 | 32.76 | 31.80 | 32.69 | +0.31% | 72,974 |
| Mar 11, 2026 | 32.83 | 33.13 | 32.19 | 32.59 | -1.66% | 78,771 |
| Mar 10, 2026 | 32.63 | 33.67 | 32.62 | 33.14 | +0.67% | 138,983 |
| Mar 9, 2026 | 32.97 | 33.63 | 32.09 | 32.92 | -1.58% | 125,462 |
| Mar 6, 2026 | 32.59 | 33.46 | 32.07 | 33.45 | +1.39% | 123,222 |
| Mar 5, 2026 | 33.55 | 33.87 | 32.74 | 32.99 | -2.83% | 196,307 |
| Mar 4, 2026 | 33.61 | 34.23 | 33.46 | 33.95 | +1.68% | 173,669 |
| Mar 3, 2026 | 32.93 | 33.80 | 32.61 | 33.39 | -0.39% | 124,188 |
| Mar 2, 2026 | 33.10 | 34.10 | 33.00 | 33.52 | +0.63% | 72,785 |
| Feb 27, 2026 | 33.73 | 33.83 | 32.95 | 33.31 | -2.89% | 91,263 |
| Feb 26, 2026 | 34.73 | 34.90 | 33.81 | 34.30 | -0.38% | 92,063 |
| Feb 25, 2026 | 33.82 | 34.48 | 33.71 | 34.43 | +2.44% | 66,009 |
| Feb 24, 2026 | 33.61 | 34.84 | 33.38 | 33.61 | +0.15% | 48,779 |
| Feb 23, 2026 | 35.06 | 35.15 | 33.44 | 33.56 | -4.44% | 61,161 |
| Feb 20, 2026 | 34.85 | 35.21 | 34.44 | 35.12 | +1.06% | 89,481 |
| Feb 19, 2026 | 34.87 | 34.91 | 34.33 | 34.75 | -0.06% | 82,019 |
| Feb 18, 2026 | 34.88 | 35.45 | 34.55 | 34.77 | -0.54% | 120,318 |
| Feb 17, 2026 | 34.76 | 35.20 | 34.74 | 34.96 | +0.84% | 66,729 |
| Feb 13, 2026 | 34.65 | 35.08 | 34.44 | 34.67 | -0.12% | 41,304 |
| Feb 12, 2026 | 35.19 | 35.19 | 34.30 | 34.71 | -0.74% | 92,901 |
| Feb 11, 2026 | 35.35 | 35.85 | 34.71 | 34.97 | -1.19% | 72,398 |
| Feb 10, 2026 | 35.57 | 36.08 | 35.16 | 35.39 | -0.73% | 114,159 |
| Feb 9, 2026 | 36.17 | 36.37 | 35.63 | 35.65 | -1.11% | 66,069 |
| Feb 6, 2026 | 36.24 | 36.44 | 35.72 | 36.05 | +0.75% | 76,248 |
| Feb 5, 2026 | 35.81 | 36.41 | 34.82 | 35.78 | -0.33% | 95,588 |
| Feb 4, 2026 | 35.68 | 36.40 | 35.68 | 35.90 | +1.30% | 118,587 |
| Feb 3, 2026 | 34.63 | 35.63 | 34.63 | 35.44 | +2.34% | 132,041 |
| Feb 2, 2026 | 33.97 | 34.92 | 33.65 | 34.63 | +2.43% | 100,405 |
| Jan 30, 2026 | 33.04 | 34.02 | 32.75 | 33.81 | +2.07% | 97,929 |
| Jan 29, 2026 | 32.63 | 33.48 | 32.63 | 33.13 | +2.14% | 163,119 |
| Jan 28, 2026 | 32.54 | 32.96 | 32.14 | 32.43 | -0.61% | 94,238 |
| Jan 27, 2026 | 32.57 | 33.05 | 32.45 | 32.63 | -0.03% | 62,419 |
| Jan 26, 2026 | 32.63 | 33.12 | 32.36 | 32.64 | -0.15% | 76,680 |
| Jan 23, 2026 | 33.67 | 33.80 | 32.62 | 32.69 | -3.46% | 71,382 |
| Jan 22, 2026 | 34.01 | 34.57 | 33.60 | 33.86 | -0.35% | 106,679 |
| Jan 21, 2026 | 32.74 | 34.00 | 32.74 | 33.98 | +4.84% | 65,187 |
| Jan 20, 2026 | 32.30 | 32.67 | 31.46 | 32.41 | -0.80% | 76,444 |
| Jan 16, 2026 | 32.78 | 33.50 | 32.38 | 32.67 | -0.34% | 70,515 |
| Jan 15, 2026 | 32.05 | 32.99 | 31.85 | 32.78 | +2.12% | 51,659 |
| Jan 14, 2026 | 31.73 | 32.33 | 31.54 | 32.10 | +1.26% | 65,736 |
| Jan 13, 2026 | 32.01 | 32.13 | 31.67 | 31.70 | -0.97% | 36,798 |
| Jan 12, 2026 | 32.03 | 32.38 | 31.84 | 32.01 | -0.99% | 98,283 |
| Jan 9, 2026 | 32.76 | 32.90 | 32.30 | 32.33 | -1.61% | 53,492 |
| Jan 8, 2026 | 31.67 | 33.03 | 31.67 | 32.86 | +3.11% | 64,224 |
| Jan 7, 2026 | 32.07 | 32.20 | 31.53 | 31.87 | -0.50% | 67,245 |
| Jan 6, 2026 | 31.81 | 32.23 | 31.66 | 32.03 | -0.09% | 75,671 |
| Jan 5, 2026 | 31.30 | 32.51 | 31.30 | 32.06 | +2.43% | 110,936 |
| Jan 2, 2026 | 31.42 | 31.59 | 30.76 | 31.30 | -0.32% | 89,560 |
| Dec 31, 2025 | 31.59 | 31.59 | 31.32 | 31.40 | -0.44% | 36,160 |
| Dec 30, 2025 | 31.43 | 31.88 | 31.14 | 31.54 | -0.16% | 66,316 |
| Dec 29, 2025 | 31.51 | 31.77 | 31.31 | 31.59 | +0.38% | 62,935 |
| Dec 26, 2025 | 31.50 | 32.07 | 31.41 | 31.47 | -0.51% | 33,607 |
| Dec 24, 2025 | 31.61 | 32.18 | 31.23 | 31.63 | -0.47% | 29,151 |
| Dec 23, 2025 | 31.58 | 31.88 | 31.45 | 31.78 | +0.84% | 64,820 |
| Dec 22, 2025 | 32.03 | 32.20 | 30.97 | 31.52 | -1.30% | 70,871 |
| Dec 19, 2025 | 32.80 | 32.93 | 31.79 | 31.93 | -3.04% | 144,920 |
| Dec 18, 2025 | 33.14 | 33.44 | 32.89 | 32.93 | -0.54% | 54,621 |
| Dec 17, 2025 | 32.99 | 33.56 | 32.92 | 33.11 | +0.06% | 76,688 |
| Dec 16, 2025 | 32.65 | 33.26 | 32.27 | 33.09 | +1.60% | 83,050 |
| Dec 15, 2025 | 32.32 | 32.99 | 32.02 | 32.57 | +1.15% | 127,518 |
| Dec 12, 2025 | 32.25 | 32.35 | 31.50 | 32.20 | +0.03% | 100,221 |
| Dec 11, 2025 | 31.64 | 32.33 | 31.00 | 32.19 | +1.74% | 85,598 |
| Dec 10, 2025 | 30.88 | 31.78 | 30.54 | 31.64 | +2.23% | 82,888 |
| Dec 9, 2025 | 31.59 | 32.00 | 30.83 | 30.95 | -1.96% | 52,657 |
| Dec 8, 2025 | 30.50 | 31.72 | 30.38 | 31.57 | +3.27% | 68,499 |
| Dec 5, 2025 | 30.86 | 31.00 | 30.14 | 30.57 | -1.13% | 49,964 |
| Dec 4, 2025 | 31.16 | 31.49 | 30.55 | 30.92 | -0.83% | 56,158 |
| Dec 3, 2025 | 29.92 | 31.47 | 29.80 | 31.18 | +3.59% | 70,810 |
| Dec 2, 2025 | 30.41 | 30.76 | 29.89 | 30.10 | -0.22% | 93,836 |
| Dec 1, 2025 | 29.77 | 30.91 | 29.11 | 30.16 | +0.05% | 38,893 |
| Nov 28, 2025 | 30.44 | 30.58 | 29.62 | 30.15 | -1.12% | 23,213 |
| Nov 26, 2025 | 30.58 | 30.95 | 30.00 | 30.49 | -1.10% | 55,752 |
| Nov 25, 2025 | 30.21 | 30.96 | 29.81 | 30.83 | +2.60% | 112,251 |
| Nov 24, 2025 | 30.34 | 30.40 | 29.80 | 30.05 | -0.89% | 53,670 |
| Nov 21, 2025 | 29.30 | 30.52 | 28.98 | 30.32 | +3.59% | 83,272 |
| Nov 20, 2025 | 29.87 | 30.14 | 29.12 | 29.27 | -0.71% | 41,614 |
| Nov 19, 2025 | 29.12 | 29.61 | 28.92 | 29.48 | +0.99% | 50,068 |
| Nov 18, 2025 | 29.44 | 29.73 | 29.00 | 29.19 | -1.22% | 48,893 |
| Nov 17, 2025 | 30.53 | 31.20 | 29.49 | 29.55 | -3.84% | 32,419 |
| Nov 14, 2025 | 30.83 | 30.96 | 30.20 | 30.73 | -1.16% | 35,226 |
| Nov 13, 2025 | 30.26 | 31.34 | 30.23 | 31.09 | +1.60% | 51,190 |
| Nov 12, 2025 | 30.64 | 31.27 | 30.19 | 30.60 | -1.23% | 53,529 |
| Nov 11, 2025 | 30.32 | 31.27 | 29.88 | 30.98 | +2.04% | 66,968 |
| Nov 10, 2025 | 30.24 | 30.67 | 29.92 | 30.36 | +1.03% | 47,301 |
Daily open, high, low, close and volume for Arrow Financial Corp (AROW). Showing 249 trading days. Unadjusted prices.