Dark

BANX
ArrowMark Financial Corp. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:57:55 PM EDT

20.47USD+0.987%(+0.20)81,027

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.27)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

20.40USD-0.342%(-0.07)514

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.2900	20.5500	20.29000	20.4700	+0.987%	81,027	0.000%
2026-07-30	20.1900	20.3200	20.13000	20.2700	+0.596%	50,158	+0.987%
2026-07-29	20.1000	20.2500	20.05000	20.1500	+0.649%	71,059	+1.588%
2026-07-28	19.6100	20.0400	19.60630	20.0200	+2.091%	42,321	+2.248%
2026-07-27	19.6400	19.8499	19.59500	19.6100	-0.204%	16,602	+4.386%
2026-07-24	19.7500	19.7999	19.35000	19.6500	-0.808%	17,698	+4.173%
2026-07-23	20.0900	20.0909	19.67000	19.8100	-1.049%	16,021	+3.332%
2026-07-22	20.0500	20.0500	20.02000	20.0200	+0.050%	13,020	+2.248%
2026-07-21	19.9900	20.1000	19.97000	20.0100	+0.301%	26,703	+2.299%
2026-07-20	20.0900	20.1000	19.91000	19.9500	-0.697%	26,677	+2.607%
2026-07-17	20.0900	20.1000	19.98000	20.0900	0.000%	24,771	+1.891%
2026-07-16	19.9700	20.0999	19.93940	20.0900	+0.300%	15,346	+1.891%
2026-07-15	19.9400	20.0800	19.87000	20.0300	-0.100%	17,209	+2.197%
2026-07-14	20.0300	20.1500	19.86500	20.0500	+0.200%	26,566	+2.095%
2026-07-13	20.0300	20.1499	20.00000	20.0100	+0.050%	35,064	+2.299%
2026-07-10	20.1000	20.2350	20.00000	20.0000	-0.349%	38,452	+2.350%
2026-07-09	19.8400	20.0750	19.84000	20.0700	+0.501%	29,399	+1.993%
2026-07-08	19.8100	20.0000	19.70000	19.9700	+0.655%	32,225	+2.504%
2026-07-07	19.7000	19.9699	19.70000	19.8400	+0.558%	12,284	+3.175%
2026-07-06	19.9000	20.0000	19.65000	19.7300	+0.051%	35,014	+3.751%
2026-07-02	19.6700	19.8800	19.65000	19.7200	+0.612%	44,273	+3.803%
2026-07-01	19.4500	19.7200	19.45000	19.6000	+0.256%	48,415	+4.439%
2026-06-30	19.5500	19.5700	19.48000	19.5500	+0.051%	47,971	+4.706%
2026-06-29	19.4000	19.5500	19.40000	19.5400	+0.670%	27,937	+4.759%
2026-06-26	19.4500	19.5500	19.40000	19.4100	-0.308%	24,856	+5.461%
2026-06-25	19.4600	19.5500	19.44000	19.4700	-0.051%	31,082	+5.136%
2026-06-24	19.6000	19.6693	19.45000	19.4800	-0.409%	17,957	+5.082%
2026-06-23	19.4200	19.6100	19.35000	19.5600	+0.359%	24,193	+4.652%
2026-06-22	19.6100	19.6500	19.48000	19.4900	-0.612%	14,699	+5.028%
2026-06-18	19.6150	19.6480	19.57000	19.6100	+0.153%	10,393	+4.386%
2026-06-17	19.7000	19.7000	19.58000	19.5800	-0.559%	18,237	+4.545%
2026-06-16	19.4500	19.6953	19.43000	19.6900	+1.495%	31,187	+3.961%
2026-06-15	19.3700	19.5000	19.25000	19.4000	+0.103%	55,150	+5.515%
2026-06-12	19.4700	19.4799	19.34080	19.3800	-0.155%	22,585	+5.624%
2026-06-11	19.4900	19.5400	19.36000	19.4100	-0.410%	20,758	+5.461%
2026-06-10	19.4850	19.5800	19.35000	19.4900	+0.360%	21,334	+5.028%
2026-06-09	19.6800	19.7750	19.41000	19.4200	-1.321%	47,284	+5.407%
2026-06-08	19.8000	19.8000	19.59690	19.6800	+0.357%	19,840	+4.014%
2026-06-05	19.7500	20.0020	19.60000	19.6100	-0.507%	31,028	+4.386%
2026-06-04	19.7800	19.8500	19.66440	19.7100	-0.253%	26,695	+3.856%
2026-06-03	19.8300	19.8300	19.61000	19.7600	+0.152%	12,034	+3.593%
2026-06-02	19.8400	19.8400	19.65000	19.7300	+0.305%	19,616	+3.751%
2026-06-01	19.8300	19.8300	19.48000	19.6700	-0.657%	65,599	+4.067%
2026-05-29	19.7400	19.8400	19.58000	19.8000	-0.252%	57,736	+3.384%
2026-05-28	19.9900	20.0700	19.74000	19.8500	-0.201%	72,783	+3.123%
2026-05-27	19.9600	19.9800	19.77000	19.8900	-0.450%	39,376	+2.916%
2026-05-26	19.6900	20.2900	19.54700	19.9800	+1.473%	129,143	+2.452%
2026-05-22	19.6400	19.7000	19.56000	19.6900	-0.152%	26,013	+3.961%
2026-05-21	19.7000	19.8300	19.58000	19.7200	+0.152%	40,628	+3.803%
2026-05-20	19.7800	19.8350	19.62000	19.6900	-0.505%	23,546	+3.961%
2026-05-19	19.7800	19.7900	19.58000	19.7900	+0.406%	28,932	+3.436%
2026-05-18	19.5700	19.7600	19.44000	19.7100	+0.818%	61,725	+3.856%
2026-05-15	19.6700	19.8900	19.45000	19.5500	-0.560%	48,750	+4.706%
2026-05-14	19.6700	19.8450	19.64000	19.6600	+0.204%	23,047	+4.120%
2026-05-13	19.7000	19.7239	19.44000	19.6200	-0.153%	30,407	+4.332%
2026-05-12	19.5800	19.6900	19.42500	19.6500	+0.718%	37,648	+4.173%
2026-05-11	19.8300	19.8300	19.45000	19.5100	-1.639%	40,651	+4.921%
2026-05-08	19.8400	19.9100	19.61040	19.8350	+0.329%	55,377	+3.201%
2026-05-07	19.7800	19.9000	19.60000	19.7700	+0.051%	28,669	+3.541%
2026-05-06	19.6400	19.8200	19.51000	19.7600	+0.458%	29,358	+3.593%
2026-05-05	19.5000	19.7250	19.41000	19.6700	+0.511%	51,443	+4.067%
2026-05-04	19.5000	19.5700	19.40000	19.5700	0.000%	50,362	+4.599%
2026-05-01	19.5100	19.6200	19.38010	19.5700	+0.359%	65,508	+4.599%
2026-04-30	19.4500	19.6400	19.38000	19.5000	-0.510%	84,127	+4.974%
2026-04-29	19.5900	19.6050	19.35010	19.6000	+0.307%	27,047	+4.439%
2026-04-28	19.4900	19.6799	19.34000	19.5400	+0.257%	31,511	+4.759%
2026-04-27	19.4000	19.6800	19.40000	19.4900	+0.412%	30,378	+5.028%
2026-04-24	19.4700	19.8300	19.22000	19.4100	+0.207%	38,615	+5.461%
2026-04-23	19.6000	19.6200	19.32000	19.3700	-2.073%	35,686	+5.679%
2026-04-22	19.7700	19.8600	19.75000	19.7800	+0.253%	24,220	+3.488%
2026-04-21	19.8300	19.9000	19.56000	19.7300	-0.354%	36,993	+3.751%
2026-04-20	19.7900	19.8550	19.74000	19.8000	+0.610%	39,551	+3.384%
2026-04-17	19.7700	19.9500	19.68000	19.6800	-0.304%	32,363	+4.014%
2026-04-16	19.7600	19.8300	19.67000	19.7400	+0.101%	46,035	+3.698%
2026-04-15	19.6000	19.7800	19.55000	19.7200	+0.612%	61,291	+3.803%
2026-04-14	19.4000	19.6000	19.40000	19.6000	+1.135%	29,283	+4.439%
2026-04-13	19.4100	19.4800	19.36000	19.3800	-0.513%	21,850	+5.624%
2026-04-10	19.5300	19.5400	19.34000	19.4800	+0.257%	25,124	+5.082%
2026-04-09	19.4500	19.5400	19.37000	19.4300	-0.103%	29,186	+5.353%
2026-04-08	19.2500	19.5100	19.25000	19.4500	+1.514%	39,308	+5.244%
2026-04-07	19.4000	19.4400	19.16000	19.1600	-1.466%	32,667	+6.837%
2026-04-06	19.4500	19.5682	19.21000	19.4450	+0.335%	58,611	+5.271%
2026-04-02	19.1000	19.3800	19.07000	19.3800	+0.832%	44,004	+5.624%
2026-04-01	19.1700	19.3300	19.09000	19.2200	+0.839%	64,837	+6.504%
2026-03-31	19.0800	19.2000	18.85000	19.0600	+1.437%	72,304	+7.398%
2026-03-30	18.7000	18.9300	18.68000	18.7900	+0.589%	40,055	+8.941%
2026-03-27	19.0500	19.0500	18.65000	18.6800	-1.529%	33,668	+9.582%
2026-03-26	19.0800	19.3200	18.90000	18.9700	-0.940%	57,241	+7.907%
2026-03-25	19.1900	19.1900	18.90000	19.1500	+0.472%	30,308	+6.893%
2026-03-24	19.0400	19.0800	18.90000	19.0600	-0.157%	31,133	+7.398%
2026-03-23	19.1000	19.1600	18.96500	19.0900	-0.209%	27,714	+7.229%
2026-03-20	19.3400	19.3897	19.09000	19.1300	-1.188%	31,574	+7.005%
2026-03-19	19.3053	19.3600	19.20000	19.3600	+0.311%	27,801	+5.733%
2026-03-18	19.4200	19.4900	19.30000	19.3000	+0.052%	26,223	+6.062%
2026-03-17	19.2500	19.5200	19.25000	19.2900	+0.260%	22,483	+6.117%
2026-03-16	19.1000	19.4000	19.10000	19.2400	+0.680%	34,297	+6.393%
2026-03-13	19.2900	19.4399	19.10000	19.1100	-0.572%	27,747	+7.117%
2026-03-12	19.4300	19.4600	19.20000	19.2200	-1.335%	51,703	+6.504%
2026-03-11	19.2600	19.4800	19.13200	19.4800	+1.142%	78,804	+5.082%
2026-03-10	19.3700	19.4000	19.00000	19.2600	+1.851%	70,151	+6.282%
2026-03-09	18.9800	18.9800	18.45000	18.9100	+0.053%	72,016	+8.250%
2026-03-06	19.1600	19.1900	18.90000	18.9000	-2.022%	66,742	+8.307%
2026-03-05	19.3900	19.4400	19.16000	19.2900	-0.207%	50,139	+6.117%
2026-03-04	19.1800	19.4500	19.18000	19.3300	+0.782%	38,770	+5.898%
2026-03-03	19.6000	19.6000	19.16000	19.1800	-2.143%	83,113	+6.726%
2026-03-02	19.6000	19.7100	19.44000	19.6000	-0.659%	71,582	+4.439%
2026-02-27	19.7800	19.8100	19.62000	19.7300	-0.253%	56,063	+3.751%
2026-02-26	19.8500	19.9300	19.75000	19.7800	-0.302%	94,699	+3.488%
2026-02-25	19.8000	19.8700	19.55000	19.8400	+0.558%	179,734	+3.175%
2026-02-24	19.8500	19.9200	19.69000	19.7300	-0.705%	114,304	+3.751%
2026-02-23	19.8800	19.9000	19.70000	19.8700	-0.151%	46,804	+3.020%
2026-02-20	19.8000	19.9700	19.75000	19.9000	+0.505%	88,244	+2.864%
2026-02-19	19.7500	19.8700	19.73000	19.8000	-0.151%	47,973	+3.384%
2026-02-18	19.9000	19.9700	19.71000	19.8300	-1.196%	181,732	+3.227%
2026-02-17	19.9800	20.2000	19.98000	20.0700	+0.300%	75,348	+1.993%
2026-02-13	20.1000	20.1800	20.00000	20.0100	-0.150%	62,292	+2.299%
2026-02-12	19.9900	20.2000	19.97000	20.0400	+0.250%	40,609	+2.146%
2026-02-11	20.0500	20.1450	19.95000	19.9900	-0.299%	42,982	+2.401%
2026-02-10	20.2000	20.3900	20.05000	20.0500	-0.890%	41,223	+2.095%
2026-02-09	20.6000	20.6500	20.10000	20.2300	-2.600%	28,655	+1.186%
2026-02-06	20.4100	20.7700	20.19010	20.7700	+2.114%	51,286	-1.444%
2026-02-05	20.8500	20.8500	20.31000	20.3400	-3.051%	38,069	+0.639%
2026-02-04	21.3000	21.3000	20.66000	20.9800	-1.549%	47,975	-2.431%
2026-02-03	21.5550	21.5550	21.10230	21.3100	-0.884%	27,966	-3.942%
2026-02-02	21.2200	21.5000	20.80010	21.5000	+1.272%	45,895	-4.791%
2026-01-30	21.2400	21.2500	20.80000	21.2300	+0.189%	28,795	-3.580%
2026-01-29	21.0300	21.2500	20.85000	21.1900	-0.047%	65,745	-3.398%
2026-01-28	21.2000	21.2500	20.99000	21.2000	0.000%	50,989	-3.443%
2026-01-27	20.8001	21.2090	20.80010	21.2000	+2.021%	30,124	-3.443%
2026-01-26	20.9700	20.9700	20.66500	20.7800	-0.527%	32,172	-1.492%
2026-01-23	21.1100	21.1650	20.79000	20.8900	-1.369%	42,507	-2.011%
2026-01-22	21.1800	21.3484	21.09010	21.1800	-1.120%	18,009	-3.352%
2026-01-21	21.4200	21.6550	21.30000	21.4200	-0.695%	143,033	-4.435%
2026-01-20	21.2400	21.7900	21.20000	21.5700	+1.078%	144,622	-5.100%
2026-01-16	21.4700	21.6600	21.23000	21.3400	+0.518%	147,259	-4.077%
2026-01-15	20.9900	21.6800	20.58000	21.2300	+1.095%	278,623	-3.580%
2026-01-14	21.4600	21.4600	20.85000	21.0000	-4.762%	350,671	-2.524%
2026-01-13	22.0200	22.0500	21.84940	22.0500	-0.226%	25,897	-7.166%
2026-01-12	22.0100	22.1551	21.98910	22.1000	+0.272%	18,660	-7.376%
2026-01-09	21.9800	22.1900	21.95000	22.0400	+0.319%	11,611	-7.123%
2026-01-08	21.8700	22.0000	21.80000	21.9700	+0.365%	11,677	-6.827%
2026-01-07	21.9900	22.0700	21.85000	21.8900	-0.455%	8,599	-6.487%
2026-01-06	22.0000	22.1000	21.90010	21.9900	-0.136%	12,771	-6.912%
2026-01-05	22.0800	22.1900	21.87000	22.0200	+0.136%	36,708	-7.039%
2026-01-02	21.8800	22.1750	21.88000	21.9900	+0.779%	28,196	-6.912%
2025-12-31	21.9100	21.9500	21.80000	21.8200	-0.365%	13,022	-6.187%
2025-12-30	21.8400	22.0000	21.73000	21.9000	+0.782%	17,598	-6.530%
2025-12-29	21.8100	21.9100	21.55000	21.7300	-0.367%	34,664	-5.798%
2025-12-26	21.9700	22.1400	21.73010	21.8100	-2.590%	24,477	-6.144%
2025-12-24	22.4103	22.4900	22.36880	22.3900	+0.224%	20,271	-8.575%
2025-12-23	22.4900	22.4999	22.31660	22.3400	+0.090%	20,775	-8.371%
2025-12-22	22.3900	22.5000	22.28000	22.3200	-0.134%	60,756	-8.289%
2025-12-19	22.0600	22.4100	22.06000	22.3500	+0.314%	26,202	-8.412%
2025-12-18	22.2500	22.3500	22.16010	22.2800	+0.542%	21,404	-8.124%
2025-12-17	22.2300	22.2500	22.00000	22.1600	-0.225%	10,462	-7.626%
2025-12-16	22.2100	22.2100	21.99000	22.2100	+0.135%	15,464	-7.834%
2025-12-15	22.2000	22.2000	22.01000	22.1800	-0.090%	22,676	-7.710%
2025-12-12	21.8500	22.2000	21.85000	22.2000	+1.277%	22,905	-7.793%
2025-12-11	22.3500	22.3500	21.92000	21.9200	-2.578%	26,145	-6.615%
2025-12-10	21.9100	22.5000	21.61000	22.5000	+3.496%	87,613	-9.022%
2025-12-09	21.4600	21.7528	21.45010	21.7400	+1.305%	17,023	-5.842%
2025-12-08	21.4900	21.5600	21.40000	21.4600	0.000%	16,130	-4.613%
2025-12-05	21.4800	21.6600	21.46000	21.4600	-0.464%	15,447	-4.613%
2025-12-04	21.5000	21.6425	21.46000	21.5600	+0.466%	11,255	-5.056%
2025-12-03	21.4400	21.6600	21.01000	21.4600	-2.764%	44,504	-4.613%
2025-12-02	22.0400	22.2995	21.87400	22.0700	+0.455%	45,909	-7.250%
2025-12-01	21.9600	22.2200	21.94640	21.9700	+0.046%	36,675	-6.827%
2025-11-28	21.7300	21.9600	21.71090	21.9600	+1.058%	13,562	-6.785%
2025-11-26	21.5300	21.7500	21.48000	21.7300	+1.258%	5,431	-5.798%
2025-11-25	21.4320	21.5400	21.40020	21.4600	-0.186%	4,809	-4.613%
2025-11-24	21.2800	21.5300	21.19000	21.5000	+1.463%	14,620	-4.791%
2025-11-21	21.4885	21.4885	21.17000	21.1900	-0.188%	19,234	-3.398%
2025-11-20	21.4080	21.4080	21.15010	21.2300	+0.378%	4,662	-3.580%
2025-11-19	21.5500	21.5500	21.12700	21.1500	-2.759%	14,689	-3.215%
2025-11-18	21.0300	21.7500	21.03000	21.7500	+2.837%	23,996	-5.885%
2025-11-17	21.0500	21.2450	21.05000	21.1500	+0.523%	10,018	-3.215%
2025-11-14	21.0500	21.4400	21.00000	21.0400	+0.095%	7,053	-2.709%
2025-11-13	21.1000	21.4400	20.98500	21.0200	-0.289%	12,839	-2.617%
2025-11-12	21.2201	21.2971	20.88730	21.0810	-0.655%	18,577	-2.898%
2025-11-11	21.2394	21.3000	21.04000	21.2200	+0.469%	6,834	-3.534%
2025-11-10	21.1400	21.2650	21.00000	21.1210	+0.528%	9,136	-3.082%
2025-11-07	21.2000	21.2110	20.96000	21.0100	-0.143%	12,260	-2.570%
2025-11-06	21.2700	21.3800	21.02000	21.0400	-1.081%	8,792	-2.709%
2025-11-05	21.2100	21.3400	21.15000	21.2700	-0.375%	4,446	-3.761%
2025-11-04	21.1900	21.3500	21.15000	21.3500	+0.660%	5,303	-4.122%
2025-11-03	21.1900	21.3899	21.00000	21.2100	+0.236%	14,537	-3.489%
2025-10-31	21.1500	21.5199	21.15000	21.1600	-0.283%	9,006	-3.261%
2025-10-30	21.3408	21.3408	21.06000	21.2200	0.000%	15,038	-3.534%
2025-10-29	21.4500	21.4500	21.15000	21.2200	-0.986%	10,596	-3.534%
2025-10-28	21.6400	21.6400	21.41010	21.4313	-0.964%	5,784	-4.485%
2025-10-27	21.8000	21.8000	21.47500	21.6400	-0.322%	5,071	-5.407%
2025-10-24	21.8000	21.9000	21.61000	21.7100	-0.459%	12,373	-5.712%
2025-10-23	21.7000	21.9000	21.61000	21.8100	+0.115%	5,844	-6.144%
2025-10-22	21.8000	21.9000	21.69000	21.7850	-0.797%	8,762	-6.036%
2025-10-21	21.6100	21.9800	21.55000	21.9600	+2.021%	11,453	-6.785%
2025-10-20	21.5500	21.7200	21.50010	21.5250	-0.669%	6,239	-4.901%
2025-10-17	21.6500	21.7463	21.52740	21.6700	+1.451%	6,069	-5.538%
2025-10-16	21.4350	21.5000	21.25000	21.3600	-0.187%	15,779	-4.167%
2025-10-15	21.5700	21.7500	21.35000	21.4000	-1.109%	18,334	-4.346%
2025-10-14	21.6500	21.7250	21.51010	21.6400	-0.185%	15,634	-5.407%
2025-10-13	21.7500	21.8830	21.65980	21.6800	+0.417%	7,403	-5.581%
2025-10-10	21.6500	21.9404	21.55000	21.5900	-0.093%	8,630	-5.188%
2025-10-09	21.7600	21.9676	21.56000	21.6100	-0.415%	14,891	-5.275%
2025-10-08	22.0000	22.0000	21.65000	21.7000	-0.641%	14,708	-5.668%
2025-10-07	21.9100	22.0000	21.57000	21.8400	-0.546%	14,030	-6.273%
2025-10-06	21.9800	22.0000	21.90000	21.9600	-0.046%	20,352	-6.785%
2025-10-03	22.0000	22.0985	21.90000	21.9700	-0.136%	8,277	-6.827%
2025-10-02	22.0100	22.1649	21.95160	22.0000	0.000%	10,791	-6.955%
2025-10-01	21.9400	22.1299	21.91000	22.0000	+0.365%	9,562	-6.955%
2025-09-30	21.8600	22.2385	21.75010	21.9200	-0.409%	14,148	-6.615%
2025-09-29	22.2400	22.3399	21.75010	22.0100	+0.182%	31,032	-6.997%
2025-09-26	21.8100	22.1800	21.68810	21.9700	+1.338%	17,288	-6.827%
2025-09-25	21.7900	22.0450	21.50110	21.6800	-0.959%	6,021	-5.581%
2025-09-24	21.7900	22.0674	21.50000	21.8900	+0.597%	16,453	-6.487%
2025-09-23	22.0100	22.0100	21.75000	21.7600	-1.382%	14,506	-5.928%
2025-09-22	22.3400	22.3400	21.78000	22.0650	-3.435%	30,302	-7.229%
2025-09-19	22.1600	23.6679	22.16000	22.8500	+3.160%	76,736	-10.416%
2025-09-18	22.0100	22.3500	22.00000	22.1500	+0.045%	26,718	-7.585%
2025-09-17	22.1900	22.3787	22.01000	22.1400	-0.225%	25,135	-7.543%
2025-09-16	21.9300	22.3697	21.92990	22.1900	+1.186%	60,117	-7.751%
2025-09-15	21.3800	21.9300	21.38000	21.9300	+2.539%	51,711	-6.658%
2025-09-12	21.3100	21.3900	21.31000	21.3870	+0.503%	11,580	-4.288%
2025-09-11	21.3400	21.3899	21.28000	21.2800	-0.141%	26,814	-3.806%
2025-09-10	21.3000	21.3300	21.16960	21.3100	-0.094%	10,304	-3.942%
2025-09-09	21.2800	21.3500	21.20000	21.3300	+0.254%	13,421	-4.032%
2025-09-08	21.2800	21.2800	21.15140	21.2760	+0.786%	15,853	-3.788%
2025-09-05	21.0600	21.1800	21.01010	21.1100	+0.237%	10,968	-3.032%
2025-09-04	21.0000	21.1400	20.90000	21.0600	+0.333%	16,773	-2.802%
2025-09-03	20.6200	21.1000	20.60000	20.9900	+2.241%	62,674	-2.477%
2025-09-02	20.6700	20.8050	20.50000	20.5300	-0.097%	35,291	-0.292%
2025-08-29	20.7700	20.8299	20.52000	20.5500	-0.820%	16,986	-0.389%
2025-08-28	20.6600	20.8199	20.61000	20.7200	+0.290%	44,606	-1.207%
2025-08-27	20.6400	20.8066	20.59000	20.6600	+0.145%	33,256	-0.920%
2025-08-26	20.8000	21.1299	20.53000	20.6300	-0.410%	22,667	-0.776%
2025-08-25	20.8400	21.0400	20.63000	20.7150	-0.647%	15,414	-1.183%
2025-08-22	20.9900	20.9900	20.75000	20.8500	-0.667%	7,057	-1.823%
2025-08-21	20.8500	20.9900	20.68800	20.9900	+0.671%	6,120	-2.477%
2025-08-20	20.9500	20.9500	20.66000	20.8500	-0.620%	22,964	-1.823%
2025-08-19	20.7112	21.0000	20.65000	20.9800	+1.845%	13,384	-2.431%
2025-08-18	20.6500	20.8263	20.55000	20.6000	-0.049%	8,619	-0.631%
2025-08-15	20.6200	20.8375	20.59000	20.6100	-0.913%	12,183	-0.679%
2025-08-14	20.6100	20.8200	20.55000	20.8000	+0.907%	16,286	-1.587%
2025-08-13	20.6000	20.8097	20.50000	20.6130	+0.292%	29,771	-0.694%
2025-08-12	20.6436	20.6878	20.46260	20.5530	-0.083%	15,995	-0.404%
2025-08-11	20.4700	20.6500	20.40000	20.5700	+0.833%	19,663	-0.486%
2025-08-08	20.6847	20.6847	20.40000	20.4000	-0.841%	8,735	+0.343%
2025-08-07	20.6400	20.6670	20.51000	20.5730	+0.356%	9,975	-0.501%
2025-08-06	20.5241	20.7049	20.50000	20.5000	0.000%	6,683	-0.146%
2025-08-05	20.5300	20.5941	20.43010	20.5000	-0.097%	6,567	-0.146%
2025-08-04	20.5300	20.5457	20.45000	20.5200	+0.098%	11,938	-0.244%
2025-08-01	20.6700	20.6700	20.47000	20.5000	-0.209%	5,336	-0.146%
2025-07-31	20.7000	20.9100	20.50010	20.5430	-0.998%	13,234	-0.355%
2025-07-30	20.6900	20.9167	20.57610	20.7500	-0.192%	4,384	-1.349%
2025-07-29	20.5900	20.8150	20.59000	20.7900	+0.971%	6,038	-1.539%
2025-07-28	20.6000	20.6500	20.50000	20.5901	+0.122%	10,179	-0.583%
2025-07-25	20.5200	20.6400	20.48000	20.5650	-0.170%	16,265	-0.462%
2025-07-24	20.5000	20.6386	20.46000	20.6000	-0.194%	16,278	-0.631%
2025-07-23	20.7200	20.7200	20.39570	20.6400	-0.193%	28,918	-0.824%
2025-07-22	20.6600	20.8800	20.61000	20.6800	+0.097%	13,555	-1.015%
2025-07-21	20.7400	21.1199	20.60000	20.6600	-0.241%	14,006	-0.920%
2025-07-18	20.8400	20.8400	20.68000	20.7100	-0.909%	4,323	-1.159%
2025-07-17	20.8400	21.0700	20.68010	20.9000	+0.288%	8,702	-2.057%
2025-07-16	20.7100	21.1012	20.60010	20.8400	+1.164%	6,814	-1.775%
2025-07-15	20.8100	21.0387	20.60020	20.6002	-0.889%	8,441	-0.632%
2025-07-14	20.9800	20.9800	20.70000	20.7850	-1.118%	14,417	-1.516%
2025-07-11	21.1300	21.1300	20.85160	21.0200	-1.036%	6,093	-2.617%
2025-07-10	20.8800	21.2400	20.84000	21.2400	+2.115%	19,274	-3.625%
2025-07-09	20.8800	20.8800	20.63000	20.8000	-0.383%	9,414	-1.587%
2025-07-08	20.6000	20.8800	20.60000	20.8800	+1.310%	10,047	-1.964%
2025-07-07	20.8500	20.9000	20.61000	20.6100	-1.529%	12,506	-0.679%
2025-07-03	20.9700	20.9820	20.71010	20.9300	-0.191%	5,011	-2.198%
2025-07-02	20.9900	20.9900	20.55000	20.9700	-0.095%	16,108	-2.384%
2025-07-01	20.8600	20.9900	20.85000	20.9900	+0.287%	19,565	-2.477%
2025-06-30	20.7100	21.0500	20.69020	20.9300	+0.384%	18,229	-2.198%
2025-06-27	21.0100	21.0499	20.72000	20.8500	0.000%	32,172	-1.823%
2025-06-26	20.6700	20.9600	20.60330	20.8500	+1.312%	31,384	-1.823%
2025-06-25	20.6400	20.7500	20.45000	20.5800	-0.146%	12,835	-0.534%
2025-06-24	20.7500	20.8800	20.50000	20.6100	-1.293%	27,457	-0.679%
2025-06-23	20.8000	21.0000	20.26570	20.8800	-0.760%	36,595	-1.964%
2025-06-20	20.8600	21.2500	20.86000	21.0400	+0.863%	55,277	-2.709%
2025-06-18	20.5100	20.8600	20.45000	20.8600	+1.361%	20,818	-1.870%
2025-06-17	20.7000	20.7799	20.37000	20.5800	-0.435%	38,338	-0.534%
2025-06-16	20.5300	20.9600	20.50000	20.6700	+1.672%	53,451	-0.968%
2025-06-13	20.2000	20.5299	20.04000	20.3300	-0.196%	15,992	+0.689%
2025-06-12	20.4450	20.4450	20.08000	20.3700	+0.197%	8,614	+0.491%
2025-06-11	20.3500	20.4899	20.26000	20.3300	-0.098%	23,504	+0.689%
2025-06-10	20.4100	20.4100	20.21350	20.3500	-0.440%	14,506	+0.590%
2025-06-09	20.4485	20.4550	20.25000	20.4400	+1.038%	7,638	+0.147%
2025-06-06	20.2000	20.4365	20.20000	20.2300	0.000%	15,911	+1.186%
2025-06-05	19.9500	20.2700	19.95000	20.2300	+1.796%	14,412	+1.186%
2025-06-04	20.1000	20.1000	19.81000	19.8730	-0.336%	18,950	+3.004%
2025-06-03	19.9228	20.0500	19.90000	19.9400	-0.549%	23,376	+2.658%
2025-06-02	20.3500	20.3500	19.88000	20.0500	0.000%	15,651	+2.095%
2025-05-30	20.0300	20.3585	20.00000	20.0500	+0.050%	14,039	+2.095%
2025-05-29	20.0566	20.3295	19.91000	20.0400	+0.754%	10,756	+2.146%
2025-05-28	20.0800	20.5587	19.87000	19.8900	-0.798%	30,459	+2.916%
2025-05-27	20.1700	20.1900	19.85000	20.0500	-0.447%	26,939	+2.095%
2025-05-23	20.3500	20.3950	20.09000	20.1400	-1.756%	23,661	+1.639%
2025-05-22	20.6400	20.6400	20.09000	20.5000	-0.534%	9,174	-0.146%
2025-05-21	20.1459	20.6550	20.09000	20.6100	+1.427%	16,299	-0.679%
2025-05-20	20.3000	20.4899	20.08000	20.3200	+0.099%	12,555	+0.738%
2025-05-19	20.0300	20.4200	20.03000	20.3000	+0.247%	9,960	+0.837%
2025-05-16	20.3400	20.3500	20.15000	20.2500	-0.197%	9,735	+1.086%
2025-05-15	20.3000	20.4799	20.05000	20.2900	+0.049%	12,664	+0.887%
2025-05-14	20.6725	20.6725	20.21000	20.2800	+0.545%	9,695	+0.937%
2025-05-13	20.1200	20.5100	20.12000	20.1700	-0.297%	18,402	+1.487%
2025-05-12	20.0700	20.5400	19.85010	20.2300	+1.353%	23,736	+1.186%
2025-05-09	20.2000	20.5442	19.85000	19.9600	-1.383%	16,033	+2.555%
2025-05-08	20.0500	20.3200	19.97130	20.2400	+1.200%	27,957	+1.136%
2025-05-07	20.1000	20.2299	19.93000	20.0000	-0.249%	15,385	+2.350%
2025-05-06	20.1209	20.1300	19.95000	20.0500	-0.496%	18,860	+2.095%
2025-05-05	20.1000	20.2800	20.10000	20.1500	-0.543%	11,090	+1.588%
2025-05-02	20.1300	20.2600	19.92000	20.2600	+1.249%	12,151	+1.037%
2025-05-01	20.2500	20.2500	19.85000	20.0100	-0.695%	6,525	+2.299%
2025-04-30	19.9300	20.2500	19.93000	20.1500	-0.395%	6,626	+1.588%
2025-04-29	20.0000	20.2599	19.80500	20.2300	+0.547%	11,433	+1.186%
2025-04-28	20.1200	20.1600	19.85000	20.1200	+1.462%	17,032	+1.740%
2025-04-25	20.3655	20.3655	19.70000	19.8300	-1.441%	11,772	+3.227%
2025-04-24	20.1600	20.5285	20.05000	20.1200	-0.887%	24,775	+1.740%
2025-04-23	20.5000	20.6999	20.05010	20.3000	-0.733%	20,231	+0.837%
2025-04-22	19.9900	20.5000	19.93000	20.4500	+3.335%	22,851	+0.098%
2025-04-21	20.1200	20.4000	19.59000	19.7900	-2.223%	16,339	+3.436%
2025-04-17	20.0200	20.3400	19.80000	20.2400	+1.657%	18,756	+1.136%
2025-04-16	19.9400	20.3200	19.79790	19.9100	0.000%	22,539	+2.813%
2025-04-15	19.5000	20.0000	19.21720	19.9100	+2.207%	12,016	+2.813%
2025-04-14	19.0000	19.5522	19.00000	19.4800	+2.797%	29,216	+5.082%
2025-04-11	18.4700	19.0000	18.37000	18.9500	+1.882%	16,223	+8.021%
2025-04-10	18.9800	18.9800	18.41000	18.6000	-2.285%	22,552	+10.054%
2025-04-09	18.2500	19.2377	17.98600	19.0350	+4.301%	66,938	+7.539%
2025-04-08	18.9800	18.9800	18.16000	18.2500	-0.923%	44,141	+12.164%
2025-04-07	18.9300	19.3400	18.12000	18.4200	-4.560%	83,498	+11.129%
2025-04-04	20.3700	20.5000	19.23000	19.3000	-5.945%	39,537	+6.062%
2025-04-03	20.6700	20.8050	20.40000	20.5200	-1.441%	12,067	-0.244%
2025-04-02	21.0386	21.0386	20.80140	20.8200	-1.140%	8,157	-1.681%
2025-04-01	20.9300	21.1000	20.79580	21.0600	+0.048%	18,178	-2.802%
2025-03-31	20.9800	21.1300	20.91000	21.0500	-0.473%	9,387	-2.755%
2025-03-28	21.0500	21.2000	21.00000	21.1500	+0.427%	15,964	-3.215%
2025-03-27	21.0000	21.2400	20.96000	21.0600	+0.381%	28,470	-2.802%
2025-03-26	20.9700	21.0000	20.69130	20.9800	+1.526%	22,470	-2.431%
2025-03-25	20.7800	20.8750	20.66470	20.6647	-0.841%	6,974	-0.942%
2025-03-24	20.9300	20.9800	20.55270	20.8400	0.000%	17,979	-1.775%
2025-03-21	20.5100	20.9600	20.46000	20.8400	+0.822%	20,525	-1.775%
2025-03-20	21.0600	21.1552	20.36000	20.6700	-3.411%	81,369	-0.968%
2025-03-19	21.2400	21.4903	21.24000	21.4000	+0.611%	32,608	-4.346%
2025-03-18	21.1800	21.5150	21.00000	21.2700	+0.615%	43,919	-3.761%
2025-03-17	21.1000	21.2000	21.01000	21.1400	+0.285%	28,589	-3.169%
2025-03-14	20.8500	21.2500	20.85000	21.0800	+0.669%	23,897	-2.894%
2025-03-13	21.3100	21.3100	20.80000	20.9400	-1.366%	17,690	-2.245%
2025-03-12	21.2500	21.2600	21.05000	21.2300	+0.094%	12,819	-3.580%
2025-03-11	21.1900	21.3000	21.05010	21.2100	-0.094%	21,415	-3.489%
2025-03-10	21.2100	21.2939	21.15000	21.2300	+0.094%	28,176	-3.580%
2025-03-07	21.2000	21.2500	21.15000	21.2100	-0.047%	17,839	-3.489%
2025-03-06	21.0000	21.3400	20.97500	21.2200	+0.831%	27,017	-3.534%
2025-03-05	21.1200	21.1700	20.90000	21.0452	-0.263%	13,025	-2.733%
2025-03-04	21.0000	21.2200	20.92000	21.1006	+0.431%	26,583	-2.989%
2025-03-03	21.2700	21.2900	21.01000	21.0100	-1.362%	54,876	-2.570%
2025-02-28	21.2600	21.3000	21.13000	21.3000	+0.519%	12,983	-3.897%
2025-02-27	20.9500	21.3199	20.93000	21.1900	+1.582%	29,924	-3.398%
2025-02-26	20.9400	21.0000	20.83120	20.8600	-0.334%	14,106	-1.870%
2025-02-25	20.8900	20.9498	20.81500	20.9300	+0.384%	12,024	-2.198%
2025-02-24	20.9500	21.0827	20.82200	20.8500	-0.643%	12,613	-1.823%
2025-02-21	21.1000	21.1000	20.88000	20.9850	-0.545%	9,582	-2.454%
2025-02-20	21.1000	21.1000	20.97000	21.1000	-0.095%	8,349	-2.986%
2025-02-19	21.0600	21.2000	21.06000	21.1200	-0.330%	14,720	-3.078%
2025-02-18	21.0000	21.1900	20.93430	21.1900	+0.905%	13,827	-3.398%
2025-02-14	20.9300	21.1400	20.86000	20.9999	-0.000%	7,583	-2.523%
2025-02-13	20.9300	21.1965	20.85560	21.0000	0.000%	17,352	-2.524%
2025-02-12	21.1000	21.1000	20.81000	21.0000	0.000%	18,057	-2.524%
2025-02-11	20.9400	21.0999	20.80000	21.0000	-0.474%	8,997	-2.524%
2025-02-10	21.0000	21.1699	20.92000	21.1000	+0.238%	21,026	-2.986%

.dark-mode .VvLSpG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VvLSpG{ color: #333333; background-color: white; border: 2px solid #333333; }BANXArrowMark Financial Corp. Common Stockstock NASDAQ

BANX
ArrowMark Financial Corp. Common Stock
stock NASDAQ