Dark

AROW
Arrow Financial Corp
stock NASDAQ

At Close

Jul 30, 2026 3:59:31 PM EDT

39.95USD-0.200%(-0.08)47,018

33.91Bid 52.40Ask 18.49Spread

Pre-market

0.00USD-100.000%(-40.18)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

40.17USD-0.099%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	40.2200	40.5000	39.8700	39.9500	-0.250%	47,018	0.000%
2026-07-29	39.7600	40.2899	39.5501	40.0500	-0.324%	70,630	-0.250%
2026-07-28	40.6100	41.1200	40.0700	40.1800	+0.025%	94,666	-0.572%
2026-07-27	39.6500	40.4250	39.5900	40.1700	+1.825%	96,171	-0.548%
2026-07-24	39.1600	39.7400	37.5080	39.4500	+0.792%	108,203	+1.267%
2026-07-23	39.2500	40.8350	38.6000	39.1400	-3.904%	171,608	+2.069%
2026-07-22	41.0900	41.1100	40.4200	40.7300	-1.356%	56,935	-1.915%
2026-07-21	41.2900	41.7025	40.4800	41.2900	0.000%	81,131	-3.245%
2026-07-20	41.5300	42.1500	40.8800	41.2900	-0.650%	71,264	-3.245%
2026-07-17	42.4300	42.5550	41.1800	41.5600	-2.212%	153,871	-3.874%
2026-07-16	41.4000	42.7000	41.2900	42.5000	+3.030%	102,623	-6.000%
2026-07-15	40.7700	41.4800	40.4600	41.2500	+1.103%	74,708	-3.152%
2026-07-14	40.9200	41.4900	40.3550	40.8000	-0.293%	80,679	-2.083%
2026-07-13	40.4500	41.0900	40.4500	40.9200	+0.788%	62,916	-2.370%
2026-07-10	40.3700	40.7100	40.1500	40.6000	+0.123%	40,191	-1.601%
2026-07-09	39.7500	41.1600	39.5900	40.5500	+1.655%	65,770	-1.480%
2026-07-08	40.5400	40.5800	39.8000	39.8900	-2.278%	91,169	+0.150%
2026-07-07	41.2400	41.3750	40.6150	40.8200	-1.138%	77,340	-2.131%
2026-07-06	41.2200	41.8700	40.7600	41.2900	0.000%	102,785	-3.245%
2026-07-02	42.1200	42.4400	41.0200	41.2900	-1.854%	90,699	-3.245%
2026-07-01	41.0600	42.1600	41.0500	42.0700	+2.635%	87,911	-5.039%
2026-06-30	41.1300	41.4200	39.1900	40.9900	-0.340%	81,728	-2.537%
2026-06-29	40.8500	41.2400	40.2950	41.1300	+0.195%	89,222	-2.869%
2026-06-26	40.2200	41.4100	40.0000	41.0500	+2.267%	480,338	-2.680%
2026-06-25	39.9700	40.3500	39.2201	40.1400	-0.545%	116,604	-0.473%
2026-06-24	39.9000	40.5400	39.4001	40.3600	+1.026%	116,597	-1.016%
2026-06-23	39.0600	40.0700	39.0000	39.9500	+2.252%	129,737	0.000%
2026-06-22	38.8200	39.4100	38.6350	39.0700	+0.696%	92,600	+2.252%
2026-06-18	38.9000	39.4050	38.5200	38.8000	+0.805%	313,170	+2.964%
2026-06-17	38.8400	39.2750	38.1600	38.4900	-1.003%	90,398	+3.793%
2026-06-16	39.4400	39.4400	38.5700	38.8800	-0.690%	80,439	+2.752%
2026-06-15	40.2900	40.2900	39.0900	39.1500	-1.781%	81,844	+2.043%
2026-06-12	38.6600	39.9000	38.4050	39.8600	+4.592%	90,596	+0.226%
2026-06-11	38.5000	38.5000	37.6500	38.1100	+0.105%	65,296	+4.828%
2026-06-10	37.8700	38.4800	37.3750	38.0700	+1.008%	112,633	+4.938%
2026-06-09	37.4900	38.2500	37.1700	37.6900	+1.645%	61,817	+5.996%
2026-06-08	37.5300	38.1600	36.5800	37.0800	-1.014%	79,011	+7.740%
2026-06-05	36.9100	37.8200	36.7350	37.4600	+1.490%	61,651	+6.647%
2026-06-04	36.3100	37.0800	36.3100	36.9100	+3.158%	33,642	+8.236%
2026-06-03	36.5400	36.7800	35.7100	35.7800	-3.271%	60,896	+11.655%
2026-06-02	36.2300	37.1200	36.2300	36.9900	+1.649%	35,129	+8.002%
2026-06-01	36.4600	36.5200	35.8700	36.3900	-0.845%	45,297	+9.783%
2026-05-29	36.8400	37.1950	36.6900	36.7000	-0.891%	41,698	+8.856%
2026-05-28	36.8700	37.1500	36.4900	37.0300	+0.434%	75,792	+7.885%
2026-05-27	37.5400	37.7000	36.7950	36.8700	-1.496%	55,831	+8.354%
2026-05-26	36.9000	37.8000	36.5545	37.4300	+1.657%	122,514	+6.733%
2026-05-22	36.8900	37.1900	36.5100	36.8200	+0.163%	103,166	+8.501%
2026-05-21	36.2600	36.7800	35.9400	36.7600	+0.630%	61,977	+8.678%
2026-05-20	35.9100	36.6700	35.8797	36.5300	+1.727%	105,282	+9.362%
2026-05-19	35.7900	36.2850	35.5100	35.9100	-0.083%	51,868	+11.250%
2026-05-18	35.3300	36.0800	35.3050	35.9400	+2.131%	72,341	+11.157%
2026-05-15	35.6000	35.6000	35.1501	35.1900	-1.511%	65,829	+13.527%
2026-05-14	35.5900	36.1050	35.4550	35.7300	+0.761%	70,633	+11.811%
2026-05-13	35.5600	35.8900	35.2000	35.4600	-1.115%	50,417	+12.662%
2026-05-12	36.1000	36.1300	35.3100	35.8600	-1.456%	81,141	+11.405%
2026-05-11	37.3400	37.3900	36.2800	36.3900	-2.046%	94,565	+9.783%
2026-05-08	37.0500	37.2300	36.8101	37.1500	+0.216%	61,946	+7.537%
2026-05-07	37.1600	37.3400	36.9800	37.0700	+0.270%	52,364	+7.769%
2026-05-06	37.3500	37.7549	36.7000	36.9700	-0.270%	84,552	+8.061%
2026-05-05	36.3100	37.2200	36.2600	37.0700	+2.262%	41,761	+7.769%
2026-05-04	36.8900	37.3000	36.0700	36.2500	-2.396%	87,360	+10.207%
2026-05-01	36.8900	37.5050	36.8900	37.1400	+0.787%	61,328	+7.566%
2026-04-30	36.4100	37.2369	36.4000	36.8500	+2.191%	54,317	+8.412%
2026-04-29	36.7200	36.7700	35.8900	36.0600	-2.461%	63,465	+10.788%
2026-04-28	36.7900	37.3400	36.4165	36.9700	+1.066%	56,388	+8.061%
2026-04-27	35.9900	36.7000	35.9900	36.5800	+1.442%	70,234	+9.213%
2026-04-24	36.3500	36.4100	35.9500	36.0600	-1.314%	80,683	+10.788%
2026-04-23	36.4100	36.6800	36.0700	36.5400	+0.633%	53,512	+9.332%
2026-04-22	36.2500	37.2921	36.2000	36.3100	+0.221%	108,988	+10.025%
2026-04-21	37.4200	37.6899	36.1600	36.2300	-2.529%	92,861	+10.268%
2026-04-20	37.1800	37.8700	37.0000	37.1700	-0.535%	100,092	+7.479%
2026-04-17	36.6700	38.0900	36.6500	37.3700	+2.693%	134,492	+6.904%
2026-04-16	36.0200	36.6000	36.0200	36.3900	+0.664%	111,578	+9.783%
2026-04-15	36.3500	36.5400	35.9069	36.1500	-0.550%	80,601	+10.512%
2026-04-14	36.2700	36.5500	35.6000	36.3500	-0.137%	122,297	+9.904%
2026-04-13	36.3600	36.5200	36.1200	36.4000	-0.082%	79,042	+9.753%
2026-04-10	36.3000	36.5000	35.5201	36.4300	+0.082%	75,875	+9.662%
2026-04-09	35.5700	36.5000	35.5700	36.4000	+1.506%	275,262	+9.753%
2026-04-08	35.3500	35.9100	35.0709	35.8600	+2.751%	142,044	+11.405%
2026-04-07	34.5600	34.9700	34.3100	34.9000	+0.780%	90,635	+14.470%
2026-04-06	34.1400	34.9000	33.9500	34.6300	+1.465%	76,334	+15.362%
2026-04-02	33.5600	34.1500	33.3350	34.1300	+0.382%	73,425	+17.052%
2026-04-01	33.6700	34.3600	33.6700	34.0000	+1.281%	48,077	+17.500%
2026-03-31	33.6400	33.8700	33.1300	33.5700	+0.660%	116,665	+19.005%
2026-03-30	33.3600	33.4700	32.8500	33.3500	+0.999%	122,897	+19.790%
2026-03-27	33.0800	33.3500	32.8000	33.0200	-0.900%	61,829	+20.987%
2026-03-26	32.7600	33.3899	32.7600	33.3200	+0.331%	43,558	+19.898%
2026-03-25	33.5700	33.6300	32.9900	33.2100	-0.090%	95,020	+20.295%
2026-03-24	32.9300	33.6300	32.8578	33.2400	-0.240%	74,826	+20.187%
2026-03-23	32.6200	33.5400	32.4350	33.3200	+3.607%	144,840	+19.898%
2026-03-20	32.1600	32.2900	31.6900	32.1600	+0.218%	135,956	+24.223%
2026-03-19	31.4000	32.4600	31.3800	32.0900	+1.039%	85,160	+24.494%
2026-03-18	32.0800	32.0800	31.5000	31.7600	-1.458%	54,363	+25.787%
2026-03-17	32.5600	32.7400	32.0000	32.2300	-0.555%	104,054	+23.953%
2026-03-16	32.8500	32.9000	32.2750	32.4100	-0.216%	54,478	+23.264%
2026-03-13	32.9400	32.9400	32.2000	32.4800	-0.642%	94,035	+22.999%
2026-03-12	32.1300	32.7600	31.8000	32.6900	+0.307%	72,974	+22.209%
2026-03-11	32.8300	33.1300	32.1900	32.5900	-1.660%	78,771	+22.584%
2026-03-10	32.6300	33.6701	32.6150	33.1400	+0.668%	138,983	+20.549%
2026-03-09	32.9700	33.6300	32.0900	32.9200	-1.584%	125,462	+21.355%
2026-03-06	32.5900	33.4600	32.0700	33.4500	+1.394%	123,222	+19.432%
2026-03-05	33.5500	33.8700	32.7400	32.9900	-2.828%	196,307	+21.097%
2026-03-04	33.6100	34.2300	33.4600	33.9500	+1.677%	173,669	+17.673%
2026-03-03	32.9300	33.7950	32.6100	33.3900	-0.388%	124,188	+19.647%
2026-03-02	33.1000	34.1000	33.0000	33.5200	+0.630%	72,785	+19.183%
2026-02-27	33.7300	33.8250	32.9500	33.3100	-2.886%	91,254	+19.934%
2026-02-26	34.7300	34.8950	33.8059	34.3000	-0.378%	92,063	+16.472%
2026-02-25	33.8200	34.4850	33.7100	34.4300	+2.440%	66,009	+16.033%
2026-02-24	33.6100	34.8354	33.3800	33.6100	+0.149%	48,779	+18.863%
2026-02-23	35.0600	35.1500	33.4440	33.5600	-4.442%	61,161	+19.041%
2026-02-20	34.8500	35.2100	34.4400	35.1200	+1.065%	89,481	+13.753%
2026-02-19	34.8700	34.9100	34.3275	34.7500	-0.058%	81,995	+14.964%
2026-02-18	34.8800	35.4500	34.5500	34.7700	-0.543%	120,318	+14.898%
2026-02-17	34.7600	35.2000	34.7400	34.9600	+0.836%	66,727	+14.273%
2026-02-13	34.6450	35.0800	34.4400	34.6700	-0.115%	41,304	+15.229%
2026-02-12	35.1900	35.1900	34.2950	34.7100	-0.743%	92,901	+15.097%
2026-02-11	35.3500	35.8500	34.7100	34.9700	-1.187%	72,398	+14.241%
2026-02-10	35.5700	36.0800	35.1600	35.3900	-0.729%	114,158	+12.885%
2026-02-09	36.1700	36.3700	35.6250	35.6500	-1.110%	66,069	+12.062%
2026-02-06	36.2400	36.4400	35.7200	36.0500	+0.755%	76,248	+10.818%
2026-02-05	35.8100	36.4100	34.8247	35.7800	-0.334%	95,588	+11.655%
2026-02-04	35.6800	36.3950	35.6800	35.9000	+1.298%	118,574	+11.281%
2026-02-03	34.6300	35.6300	34.6300	35.4400	+2.339%	132,008	+12.726%
2026-02-02	33.9700	34.9200	33.6500	34.6300	+2.425%	100,404	+15.362%
2026-01-30	33.0400	34.0150	32.7500	33.8100	+2.068%	97,929	+18.160%
2026-01-29	32.6300	33.4850	32.6300	33.1250	+2.143%	163,119	+20.604%
2026-01-28	32.5400	32.9600	32.1400	32.4300	-0.613%	94,238	+23.188%
2026-01-27	32.5700	33.0550	32.4500	32.6300	-0.031%	62,419	+22.433%
2026-01-26	32.6300	33.1200	32.3600	32.6400	-0.153%	76,680	+22.396%
2026-01-23	33.6700	33.8000	32.6201	32.6900	-3.455%	71,382	+22.209%
2026-01-22	34.0100	34.5700	33.6010	33.8600	-0.353%	106,679	+17.986%
2026-01-21	32.7400	34.0000	32.7400	33.9800	+4.844%	65,148	+17.569%
2026-01-20	32.3000	32.6700	31.4646	32.4100	-0.796%	76,444	+23.264%
2026-01-16	32.7800	33.5000	32.3801	32.6700	-0.336%	70,213	+22.283%
2026-01-15	32.0550	32.9900	31.8533	32.7800	+2.118%	51,610	+21.873%
2026-01-14	31.7300	32.3250	31.5400	32.1000	+1.262%	65,318	+24.455%
2026-01-13	32.0100	32.1319	31.6900	31.7000	-0.968%	35,686	+26.025%
2026-01-12	32.0300	32.3800	31.8400	32.0100	-0.990%	97,456	+24.805%
2026-01-09	32.7600	32.8800	32.3000	32.3300	-1.613%	49,989	+23.569%
2026-01-08	31.6700	33.0300	31.6700	32.8600	+3.106%	63,757	+21.576%
2026-01-07	32.0700	32.2000	31.5300	31.8700	-0.500%	67,106	+25.353%
2026-01-06	31.8100	32.2300	31.6650	32.0300	-0.094%	75,282	+24.727%
2026-01-05	31.3000	32.5100	31.3000	32.0600	+2.428%	110,522	+24.610%
2026-01-02	31.4200	31.5900	30.7600	31.3000	-0.318%	88,739	+27.636%
2025-12-31	31.5900	31.5900	31.3200	31.4000	-0.444%	35,739	+27.229%
2025-12-30	31.4300	31.8750	31.1400	31.5400	-0.158%	65,839	+26.665%
2025-12-29	31.5100	31.7700	31.3100	31.5900	+0.381%	62,226	+26.464%
2025-12-26	31.5000	32.0700	31.4100	31.4700	-0.506%	33,481	+26.946%
2025-12-24	31.6100	32.1800	31.2275	31.6300	-0.472%	29,151	+26.304%
2025-12-23	31.5800	31.8775	31.4550	31.7800	+0.841%	64,820	+25.708%
2025-12-22	32.0300	32.2000	30.9700	31.5150	-1.300%	70,871	+26.765%
2025-12-19	32.8000	32.9300	31.7900	31.9300	-3.037%	144,920	+25.117%
2025-12-18	33.1400	33.4400	32.8900	32.9300	-0.544%	54,621	+21.318%
2025-12-17	32.9900	33.5600	32.9200	33.1100	+0.060%	76,688	+20.658%
2025-12-16	32.6500	33.2600	32.2700	33.0900	+1.597%	83,050	+20.731%
2025-12-15	32.3200	32.9928	32.0200	32.5700	+1.149%	127,518	+22.659%
2025-12-12	32.2500	32.3500	31.5000	32.2000	+0.031%	100,221	+24.068%
2025-12-11	31.6400	32.3300	31.0000	32.1900	+1.738%	85,598	+24.107%
2025-12-10	30.8800	31.7800	30.5350	31.6400	+2.229%	82,888	+26.264%
2025-12-09	31.5900	32.0000	30.8300	30.9500	-1.964%	52,657	+29.079%
2025-12-08	30.5000	31.7200	30.3750	31.5700	+3.271%	68,499	+26.544%
2025-12-05	30.8600	30.9950	30.1400	30.5700	-1.132%	49,964	+30.684%
2025-12-04	31.1600	31.4900	30.5500	30.9200	-0.834%	56,158	+29.204%
2025-12-03	29.9200	31.4700	29.8000	31.1800	+3.588%	70,810	+28.127%
2025-12-02	30.4100	30.7600	29.8900	30.1000	-0.215%	93,836	+32.724%
2025-12-01	29.7700	30.9050	29.1101	30.1650	+0.050%	38,893	+32.438%
2025-11-28	30.4400	30.5800	29.6201	30.1500	-1.115%	23,213	+32.504%
2025-11-26	30.5800	30.9500	30.0000	30.4900	-1.103%	55,752	+31.027%
2025-11-25	30.2100	30.9600	29.8100	30.8300	+2.596%	112,251	+29.582%
2025-11-24	30.3400	30.4000	29.7950	30.0500	-0.891%	53,670	+32.945%
2025-11-21	29.3000	30.5200	28.9800	30.3200	+3.587%	83,272	+31.761%
2025-11-20	29.8700	30.1400	29.1200	29.2700	-0.712%	41,614	+36.488%
2025-11-19	29.1200	29.6100	28.9200	29.4800	+0.993%	50,068	+35.516%
2025-11-18	29.4400	29.7350	29.0000	29.1900	-1.218%	48,893	+36.862%
2025-11-17	30.5300	31.2042	29.4900	29.5500	-3.840%	32,419	+35.195%
2025-11-14	30.8300	30.9600	30.2000	30.7300	-1.158%	35,226	+30.003%
2025-11-13	30.2600	31.3450	30.2300	31.0900	+1.601%	51,190	+28.498%
2025-11-12	30.6400	31.2650	30.1900	30.6000	-1.227%	53,529	+30.556%
2025-11-11	30.3200	31.2700	29.8800	30.9800	+2.042%	66,968	+28.954%
2025-11-10	30.2400	30.6700	29.9200	30.3600	+1.032%	47,301	+31.588%
2025-11-07	30.0200	30.2400	29.5750	30.0500	-0.332%	31,845	+32.945%
2025-11-06	30.7100	31.0800	29.4501	30.1500	-2.711%	72,864	+32.504%
2025-11-05	30.2200	31.4500	30.1200	30.9900	+2.548%	64,812	+28.913%
2025-11-04	29.4150	30.3199	29.4150	30.2200	+2.475%	73,351	+32.197%
2025-11-03	28.0000	29.5650	28.0000	29.4900	+5.737%	74,141	+35.470%
2025-10-31	27.8500	28.2700	27.0600	27.8900	+2.839%	73,755	+43.241%
2025-10-30	26.6300	27.6900	26.4600	27.1200	+2.572%	25,051	+47.308%
2025-10-29	27.0700	27.3215	26.1700	26.4400	-2.901%	35,646	+51.097%
2025-10-28	26.9700	27.3450	26.9201	27.2300	+0.369%	20,523	+46.713%
2025-10-27	27.5800	27.8000	27.1100	27.1300	-1.560%	22,171	+47.254%
2025-10-24	27.3300	27.6100	27.0700	27.5600	+1.885%	20,199	+44.956%
2025-10-23	27.0550	27.2900	27.0250	27.0500	-0.952%	17,757	+47.689%
2025-10-22	27.4112	27.4800	26.9425	27.3100	+1.543%	32,054	+46.283%
2025-10-21	26.8300	27.0900	26.5900	26.8950	+0.280%	30,658	+48.541%
2025-10-20	26.2000	26.8600	26.2000	26.8200	+2.601%	30,804	+48.956%
2025-10-17	26.1900	26.8300	26.0500	26.1400	+0.345%	42,109	+52.831%
2025-10-16	26.9400	26.9400	25.8800	26.0500	-3.626%	43,713	+53.359%
2025-10-15	27.3200	27.3200	26.5513	27.0300	-0.442%	36,416	+47.799%
2025-10-14	26.5800	27.3600	26.0300	27.1500	+2.068%	41,817	+47.145%
2025-10-13	26.4200	26.6650	26.1336	26.6000	+1.955%	30,038	+50.188%
2025-10-10	26.7900	27.4196	26.0900	26.0900	-2.831%	44,921	+53.124%
2025-10-09	27.2000	27.3664	26.7000	26.8500	-1.684%	21,537	+48.790%
2025-10-08	27.4500	27.6100	27.1100	27.3100	-0.437%	28,088	+46.283%
2025-10-07	27.8000	28.0575	27.4200	27.4300	-0.975%	28,410	+45.643%
2025-10-06	27.7800	28.1300	27.4466	27.7000	+0.362%	41,947	+44.224%
2025-10-03	27.4150	28.1000	27.4150	27.6000	+0.364%	31,519	+44.746%
2025-10-02	27.8200	27.8200	27.1110	27.5000	-1.257%	35,638	+45.273%
2025-10-01	28.0700	28.3000	27.5800	27.8500	-1.590%	34,613	+43.447%
2025-09-30	28.1600	28.3300	27.9700	28.3000	-0.106%	29,586	+41.166%
2025-09-29	28.9500	28.9500	28.1701	28.3300	-1.938%	36,089	+41.017%
2025-09-26	28.7600	29.0190	28.7200	28.8900	+0.330%	31,966	+38.283%
2025-09-25	28.8200	29.1100	28.4702	28.7950	-0.467%	51,682	+38.739%
2025-09-24	29.2500	29.4700	28.5400	28.9300	-0.550%	23,643	+38.092%
2025-09-23	29.1300	29.8900	28.9700	29.0900	-0.411%	37,048	+37.332%
2025-09-22	29.3800	29.4900	29.0500	29.2100	-0.511%	35,073	+36.768%
2025-09-19	29.8100	29.8100	29.2000	29.3600	-1.477%	110,833	+36.069%
2025-09-18	28.9600	29.9700	28.9600	29.8000	+3.150%	46,227	+34.060%
2025-09-17	28.8900	29.7000	28.8000	28.8900	+0.627%	54,074	+38.283%
2025-09-16	29.0600	29.0800	28.6000	28.7100	-1.340%	28,241	+39.150%
2025-09-15	29.2500	29.4511	28.8800	29.1000	+0.345%	30,105	+37.285%
2025-09-12	29.2600	29.4600	28.9041	29.0000	-1.293%	48,767	+37.759%
2025-09-11	29.2500	29.5600	28.9701	29.3800	+0.928%	31,647	+35.977%
2025-09-10	28.8600	29.3800	28.5000	29.1100	+0.762%	64,965	+37.238%
2025-09-09	29.0050	29.4750	28.7100	28.8900	-1.668%	24,974	+38.283%
2025-09-08	29.4700	29.4700	29.0800	29.3800	+0.273%	21,914	+35.977%
2025-09-05	29.9900	29.9900	29.1301	29.3000	-1.546%	34,658	+36.348%
2025-09-04	29.5200	29.8100	29.2300	29.7600	+1.431%	31,236	+34.241%
2025-09-03	29.2400	29.4550	29.0500	29.3400	-0.677%	32,015	+36.162%
2025-09-02	29.4700	29.7200	29.1200	29.5400	-0.639%	47,344	+35.240%
2025-08-29	29.9800	30.2200	28.6100	29.7300	-0.168%	87,931	+34.376%
2025-08-28	29.4500	29.8900	27.9700	29.7800	+1.224%	70,490	+34.150%
2025-08-27	29.4000	29.9400	29.1200	29.4200	-0.507%	75,103	+35.792%
2025-08-26	29.1350	29.7750	29.1350	29.5700	+0.818%	23,505	+35.103%
2025-08-25	29.3200	29.6500	28.6300	29.3300	-0.170%	41,427	+36.209%
2025-08-22	28.1000	29.5500	28.1000	29.3800	+5.380%	71,574	+35.977%
2025-08-21	27.9600	28.3250	27.8050	27.8800	-0.994%	28,111	+43.293%
2025-08-20	28.0700	28.2200	27.8100	28.1600	+0.787%	27,124	+41.868%
2025-08-19	27.9900	28.1000	27.7800	27.9400	+0.467%	24,940	+42.985%
2025-08-18	27.7000	28.1799	27.7000	27.8100	+0.144%	21,315	+43.653%
2025-08-15	28.6900	28.6900	27.7300	27.7700	-2.664%	100,652	+43.860%
2025-08-14	28.6200	28.8650	28.2050	28.5300	-1.417%	27,194	+40.028%
2025-08-13	28.9600	29.2100	28.7670	28.9400	+0.731%	36,716	+38.044%
2025-08-12	27.5900	28.7900	27.5900	28.7300	+4.435%	49,968	+39.053%
2025-08-11	27.4500	27.5700	27.0169	27.5100	+0.146%	32,354	+45.220%
2025-08-08	26.8800	27.6300	26.6900	27.4700	+3.465%	36,532	+45.431%
2025-08-07	26.7600	26.8650	26.0300	26.5500	+0.189%	50,320	+50.471%
2025-08-06	26.8000	27.0525	26.4800	26.5000	-1.193%	41,021	+50.755%
2025-08-05	26.7000	26.8500	26.3000	26.8200	+0.941%	32,587	+48.956%
2025-08-04	26.1700	26.6000	26.1290	26.5700	+1.567%	34,035	+50.358%
2025-08-01	26.4700	26.4700	25.8350	26.1600	-2.388%	55,949	+52.714%
2025-07-31	26.7200	26.9200	26.5950	26.8000	-0.112%	33,621	+49.067%
2025-07-30	27.1600	27.6300	26.7450	26.8300	-1.686%	40,109	+48.900%
2025-07-29	27.4700	27.5200	27.0100	27.2900	+0.110%	30,805	+46.391%
2025-07-28	26.7600	27.3300	26.7600	27.2600	+1.527%	24,606	+46.552%
2025-07-25	27.0900	27.2300	26.7601	26.8500	-0.739%	27,664	+48.790%
2025-07-24	26.8200	27.4500	26.8120	27.0500	+1.197%	29,170	+47.689%
2025-07-23	26.8500	26.8500	26.3800	26.7300	-0.037%	20,544	+49.458%
2025-07-22	27.0500	27.2800	26.7400	26.7400	-0.632%	33,302	+49.402%
2025-07-21	26.8500	27.3050	26.8500	26.9100	+0.598%	24,522	+48.458%
2025-07-18	27.4500	27.4500	26.7000	26.7500	-1.871%	34,013	+49.346%
2025-07-17	26.8300	27.2750	26.8100	27.2600	+1.038%	41,525	+46.552%
2025-07-16	26.8500	27.4249	26.3700	26.9800	+1.049%	33,194	+48.073%
2025-07-15	27.3050	27.4000	26.6400	26.7000	-3.331%	41,258	+49.625%
2025-07-14	26.9700	27.6500	26.9700	27.6200	+2.032%	35,268	+44.642%
2025-07-11	27.2600	27.6700	27.0500	27.0700	-1.903%	23,348	+47.580%
2025-07-10	27.4100	27.8750	27.4100	27.5950	+0.455%	26,097	+44.773%
2025-07-09	27.6500	27.6500	27.3100	27.4700	-0.651%	23,856	+45.431%
2025-07-08	27.4350	27.9700	27.4350	27.6500	+0.986%	39,655	+44.485%
2025-07-07	27.6500	28.0600	27.1700	27.3800	-2.284%	43,956	+45.909%
2025-07-03	26.5586	28.1900	26.5586	28.0200	+1.302%	31,356	+42.577%
2025-07-02	27.3700	27.6800	27.0400	27.6600	+1.878%	76,445	+44.432%
2025-07-01	26.2150	27.7000	26.2150	27.1500	+2.763%	28,933	+47.145%
2025-06-30	26.7600	26.9600	26.3650	26.4200	-1.178%	31,152	+51.211%
2025-06-27	26.6200	26.9000	26.5100	26.7350	+0.394%	93,587	+49.430%
2025-06-26	25.9150	26.6300	25.9150	26.6300	+2.680%	30,418	+50.019%
2025-06-25	26.3500	26.3900	25.9350	25.9350	-1.350%	52,010	+54.039%
2025-06-24	26.2500	26.5800	26.2500	26.2900	+1.154%	57,918	+51.959%
2025-06-23	25.0600	25.9900	24.9000	25.9900	+3.587%	56,667	+53.713%
2025-06-20	25.1200	25.3400	24.8600	25.0900	+0.642%	81,312	+59.227%
2025-06-18	24.8500	25.1800	24.8050	24.9300	+0.201%	36,578	+60.249%
2025-06-17	24.6300	25.0100	24.5700	24.8800	-0.360%	54,051	+60.571%
2025-06-16	25.4500	25.5300	24.8400	24.9700	-1.382%	60,767	+59.992%
2025-06-13	25.6800	25.7500	25.1950	25.3200	-3.174%	44,443	+57.780%
2025-06-12	25.9150	26.2900	25.9150	26.1500	-0.533%	25,028	+52.772%
2025-06-11	26.2750	26.4200	26.2400	26.2900	0.000%	36,972	+51.959%
2025-06-10	25.9900	26.3650	25.9300	26.2900	+1.271%	41,083	+51.959%
2025-06-09	26.0900	26.2600	25.9250	25.9600	-0.154%	60,947	+53.891%
2025-06-06	25.8200	26.0200	25.6401	26.0000	+2.322%	32,614	+53.654%
2025-06-05	25.1100	25.5500	25.0600	25.4100	+1.397%	44,595	+57.222%
2025-06-04	25.4200	25.5600	25.0600	25.0600	-1.841%	32,090	+59.417%
2025-06-03	25.3100	25.7200	25.2350	25.5300	+0.472%	55,338	+56.483%
2025-06-02	25.7800	25.9500	25.3500	25.4100	-1.320%	37,763	+57.222%
2025-05-30	25.8500	26.0300	25.7300	25.7500	-0.790%	28,136	+55.146%
2025-05-29	25.9500	26.0950	25.7700	25.9550	+0.367%	27,763	+53.920%
2025-05-28	26.1100	26.4000	25.8500	25.8600	-1.561%	37,042	+54.486%
2025-05-27	25.7900	26.5400	25.4850	26.2700	+2.537%	46,240	+52.075%
2025-05-23	25.6100	26.1200	25.4400	25.6200	-1.234%	63,842	+55.933%
2025-05-22	26.0000	26.3300	25.8200	25.9400	-0.499%	65,824	+54.009%
2025-05-21	26.1800	26.4600	26.0500	26.0700	-1.845%	57,558	+53.241%
2025-05-20	26.9000	26.9000	26.4100	26.5600	-0.263%	37,206	+50.414%
2025-05-19	26.2300	26.7250	26.1400	26.6300	+0.719%	35,696	+50.019%
2025-05-16	26.6900	26.7300	26.4300	26.4400	-1.159%	46,146	+51.097%
2025-05-15	26.5300	26.7500	26.5100	26.7500	+1.480%	33,512	+49.346%
2025-05-14	26.4800	26.7000	26.2600	26.3600	-0.865%	32,523	+51.555%
2025-05-13	26.5000	26.8300	26.3400	26.5900	-0.487%	31,972	+50.244%
2025-05-12	27.3200	27.4177	26.6100	26.7200	+2.258%	71,971	+49.513%
2025-05-09	26.2800	26.6100	25.8200	26.1300	-0.457%	32,735	+52.889%
2025-05-08	25.8100	26.5500	25.6200	26.2500	+2.861%	36,904	+52.190%
2025-05-07	25.8750	26.0600	25.4200	25.5200	-0.196%	61,144	+56.544%
2025-05-06	24.8400	25.8200	24.7400	25.5700	+1.751%	40,159	+56.238%
2025-05-05	25.0400	25.4400	25.0400	25.1300	-0.868%	34,227	+58.973%
2025-05-02	24.5700	25.5100	24.4100	25.3500	+3.893%	52,051	+57.594%
2025-05-01	23.7500	24.6700	23.3600	24.4000	-0.530%	37,754	+63.730%
2025-04-30	24.6900	24.9850	24.3700	24.5300	-2.349%	48,519	+62.862%
2025-04-29	24.5200	25.4290	24.5200	25.1200	+1.536%	37,028	+59.037%
2025-04-28	24.7200	24.9100	24.3700	24.7400	0.000%	51,615	+61.479%
2025-04-25	24.8700	25.1000	24.4300	24.7400	-1.845%	31,117	+61.479%
2025-04-24	24.9500	25.3000	24.3650	25.2050	+0.820%	100,426	+58.500%
2025-04-23	25.2200	25.4800	24.8600	25.0000	+1.585%	93,785	+59.800%
2025-04-22	24.0400	24.7300	23.8100	24.6100	+3.752%	105,024	+62.332%
2025-04-21	23.6300	24.2500	23.3500	23.7200	-0.126%	121,301	+68.423%
2025-04-17	24.2100	24.5272	23.3400	23.7500	-2.424%	74,600	+68.211%
2025-04-16	24.2800	24.5200	23.9700	24.3400	-0.450%	22,362	+64.133%
2025-04-15	24.0600	24.6100	24.0600	24.4500	+1.960%	30,797	+63.395%
2025-04-14	24.2700	24.8450	23.2000	23.9800	-0.622%	33,841	+66.597%
2025-04-11	24.5950	24.5950	23.4900	24.1300	+0.500%	26,492	+65.562%
2025-04-10	24.8400	25.0000	23.6900	24.0100	-5.361%	37,940	+66.389%
2025-04-09	24.0600	26.3900	23.5500	25.3700	+5.008%	61,691	+57.469%
2025-04-08	24.9100	26.0000	23.8400	24.1600	+0.083%	38,615	+65.356%
2025-04-07	23.4500	25.4400	22.7500	24.1400	+0.124%	42,590	+65.493%
2025-04-04	23.6700	24.3000	22.7200	24.1100	-1.712%	55,674	+65.699%
2025-04-03	25.2400	25.2450	24.4900	24.5300	-6.836%	40,544	+62.862%
2025-04-02	25.9600	26.4100	25.5650	26.3300	-0.076%	23,500	+51.728%
2025-04-01	26.0700	26.6220	25.7550	26.3500	+0.228%	29,431	+51.613%
2025-03-31	26.3100	26.7750	25.9200	26.2900	-1.351%	55,145	+51.959%
2025-03-28	27.2600	27.4700	26.4850	26.6500	-2.309%	19,550	+49.906%
2025-03-27	26.8550	27.2950	26.8200	27.2800	+1.564%	32,706	+46.444%
2025-03-26	26.3800	26.8980	26.3800	26.8600	+2.597%	29,682	+48.734%
2025-03-25	26.5750	26.6900	26.0500	26.1800	-2.204%	49,035	+52.597%
2025-03-24	26.1100	26.8100	25.7900	26.7700	+4.204%	25,067	+49.234%
2025-03-21	26.1000	26.5300	25.2396	25.6900	-1.721%	100,808	+55.508%
2025-03-20	26.2100	26.6100	25.9150	26.1400	-1.097%	23,094	+52.831%
2025-03-19	26.1345	26.5500	26.0700	26.4300	+1.420%	29,128	+51.154%
2025-03-18	25.7800	26.0600	25.5300	26.0600	+0.385%	21,301	+53.300%
2025-03-17	25.9700	26.7300	25.7450	25.9600	-1.293%	37,317	+53.891%
2025-03-14	26.3400	26.4150	25.8900	26.3000	+1.623%	22,763	+51.901%
2025-03-13	26.5000	26.5000	25.8546	25.8800	-0.231%	39,292	+54.366%
2025-03-12	25.8400	26.1000	25.1000	25.9400	+0.895%	35,209	+54.009%
2025-03-11	25.9400	25.9600	25.5776	25.7100	-0.155%	47,509	+55.387%
2025-03-10	26.1700	26.4000	25.6400	25.7500	-2.462%	48,439	+55.146%
2025-03-07	26.1600	26.5200	25.9400	26.4000	+0.495%	22,713	+51.326%
2025-03-06	25.9700	26.4900	25.6611	26.2700	+0.613%	35,865	+52.075%
2025-03-05	26.5850	26.6850	25.9800	26.1100	-0.647%	42,211	+53.007%
2025-03-04	26.6500	26.8100	26.1902	26.2800	-2.305%	41,023	+52.017%
2025-03-03	26.9400	27.2650	26.8100	26.9000	-0.481%	31,455	+48.513%
2025-02-28	26.7700	27.1700	26.4700	27.0300	+1.009%	27,295	+47.799%
2025-02-27	26.6200	26.9299	26.3400	26.7600	+0.112%	15,336	+49.290%
2025-02-26	26.6600	27.2210	26.3300	26.7300	+0.225%	26,120	+49.458%
2025-02-25	26.5000	27.1000	26.0100	26.6700	+1.523%	48,670	+49.794%
2025-02-24	26.3700	27.1320	26.0300	26.2700	+0.191%	65,217	+52.075%
2025-02-21	26.9800	27.3900	26.1600	26.2200	-1.577%	65,413	+52.365%
2025-02-20	26.7800	26.8500	26.4500	26.6400	-0.782%	23,492	+49.962%
2025-02-19	26.7700	27.0619	26.5500	26.8500	-0.923%	24,969	+48.790%
2025-02-18	26.8700	27.1950	26.8350	27.1000	+0.482%	24,848	+47.417%
2025-02-14	27.3000	27.7500	26.8110	26.9700	-0.626%	17,140	+48.128%
2025-02-13	26.8800	27.2400	26.5400	27.1400	+1.877%	24,213	+47.200%
2025-02-12	26.7000	26.9600	26.5700	26.6400	-2.095%	33,926	+49.962%
2025-02-11	26.3500	27.2650	26.3400	27.2100	+2.524%	42,131	+46.821%
2025-02-10	26.8000	26.8600	26.4900	26.5400	-1.302%	52,632	+50.528%
2025-02-07	28.0100	28.0100	26.7050	26.8900	-2.236%	42,842	+48.568%

.dark-mode .JNp4Cr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JNp4Cr{ color: #333333; background-color: white; border: 2px solid #333333; }AROWArrow Financial Corpstock NASDAQ

AROW
Arrow Financial Corp
stock NASDAQ