Dark

ARW
Arrow Electronics, Inc.
stock NYSE

At Close

Dec 10, 2025 3:59:49 PM EST

116.32USD+2.322%(+2.64)632,677

116.22Bid 116.31Ask 0.09Spread

Pre-market

0.00USD-100.000%(-113.68)0

After-hours

Dec 10, 2025 4:00:30 PM EST

116.33USD+0.009%(+0.01)1,662

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	113.5400	116.570000	113.2300	116.3200	+2.322%	632,677	0.000%
2025-12-09	112.6700	114.510000	112.4800	113.6800	+0.664%	595,454	+2.322%
2025-12-08	113.1600	114.750000	110.8157	112.9300	+0.400%	514,810	+3.002%
2025-12-05	111.6300	113.030000	110.9750	112.4800	+1.051%	455,849	+3.414%
2025-12-04	110.9800	112.050000	110.2600	111.3100	+0.324%	377,166	+4.501%
2025-12-03	109.0100	111.070000	108.0300	110.9500	+1.882%	432,862	+4.840%
2025-12-02	108.5000	109.345000	107.5950	108.9000	+1.067%	416,938	+6.814%
2025-12-01	107.4700	108.460000	107.2850	107.7500	-0.241%	410,300	+7.954%
2025-11-28	107.1900	108.415000	107.1900	108.0100	+0.102%	178,340	+7.694%
2025-11-26	106.8800	108.740000	106.3601	107.9000	+1.002%	446,049	+7.804%
2025-11-25	106.3800	107.820000	106.0200	106.8300	+0.897%	571,129	+8.883%
2025-11-24	105.6500	107.165000	105.1800	105.8800	+0.132%	575,289	+9.860%
2025-11-21	102.2300	106.250000	102.2300	105.7400	+3.799%	599,173	+10.006%
2025-11-20	105.7000	106.165000	101.7900	101.8700	-2.330%	458,595	+14.185%
2025-11-19	104.9300	105.490000	103.6208	104.3000	-0.950%	372,661	+11.524%
2025-11-18	104.6100	106.700000	104.6100	105.3000	+0.420%	410,356	+10.465%
2025-11-17	107.4700	107.480000	104.2400	104.8600	-3.051%	436,894	+10.929%
2025-11-14	109.4200	110.547500	107.7000	108.1600	-1.860%	538,113	+7.544%
2025-11-13	110.9000	112.345000	109.9300	110.2100	-0.953%	639,645	+5.544%
2025-11-12	110.8400	112.530000	110.1401	111.2700	+0.752%	506,917	+4.539%
2025-11-11	112.5200	112.675000	109.9950	110.4400	-1.656%	642,894	+5.324%
2025-11-10	112.7300	113.185000	111.3200	112.3000	+0.528%	630,052	+3.580%
2025-11-07	113.0150	113.015000	109.7600	111.7100	+0.459%	744,846	+4.127%
2025-11-06	112.9700	114.325000	111.0250	111.2000	-1.445%	561,448	+4.604%
2025-11-05	111.8800	113.080000	109.6800	112.8300	+1.075%	732,428	+3.093%
2025-11-04	109.8400	112.780000	109.3100	111.6300	+0.162%	1,121,050	+4.201%
2025-11-03	110.6800	113.830000	109.6000	111.4500	-0.090%	1,417,351	+4.370%
2025-10-31	109.7200	112.000000	106.5750	111.5500	-1.484%	2,216,009	+4.276%
2025-10-30	117.3400	118.430000	112.8300	113.2300	-2.472%	1,093,195	+2.729%
2025-10-29	116.9300	118.413000	115.7600	116.1000	-1.835%	889,040	+0.189%
2025-10-28	119.0900	120.395000	116.9500	118.2700	-0.897%	817,702	-1.649%
2025-10-27	120.2700	121.550000	119.1500	119.3400	-0.525%	1,050,103	-2.531%
2025-10-24	122.4800	123.015000	119.8200	119.9700	-0.941%	376,829	-3.042%
2025-10-23	120.0300	122.330000	117.7600	121.1100	+0.866%	625,512	-3.955%
2025-10-22	124.9500	125.110000	119.7700	120.0700	-4.205%	500,033	-3.123%
2025-10-21	124.7500	126.610000	124.4550	125.3400	+0.473%	550,081	-7.196%
2025-10-20	120.0000	124.900000	120.0000	124.7500	+4.700%	581,880	-6.758%
2025-10-17	117.7400	119.280000	116.6800	119.1500	+0.923%	689,407	-2.375%
2025-10-16	117.5900	119.100000	117.0300	118.0600	+0.494%	600,367	-1.474%
2025-10-15	116.7300	117.750000	115.4200	117.4800	+1.407%	492,837	-0.987%
2025-10-14	112.2300	116.700000	112.1100	115.8500	+1.936%	642,562	+0.406%
2025-10-13	115.5200	115.520000	112.8500	113.6500	+0.132%	748,824	+2.349%
2025-10-10	118.0400	118.380000	113.4700	113.5000	-3.658%	477,574	+2.485%
2025-10-09	120.4900	120.650000	116.7500	117.8100	-2.216%	395,784	-1.265%
2025-10-08	118.9200	120.590000	117.4920	120.4800	+0.761%	400,628	-3.453%
2025-10-07	123.5800	124.062500	119.5100	119.5700	-2.702%	322,306	-2.718%
2025-10-06	123.2500	123.510000	121.8400	122.8900	+1.069%	284,974	-5.346%
2025-10-03	122.6600	124.395600	121.5300	121.5900	-0.702%	491,142	-4.334%
2025-10-02	122.6900	123.200000	121.2000	122.4500	+0.625%	372,700	-5.006%
2025-10-01	120.6800	122.010000	120.2200	121.6900	+0.570%	408,923	-4.413%
2025-09-30	120.5400	121.402000	119.8150	121.0000	+0.348%	363,354	-3.868%
2025-09-29	121.6200	121.620000	119.2900	120.5800	-0.281%	308,391	-3.533%
2025-09-26	119.3000	121.018000	118.4100	120.9200	+1.750%	331,101	-3.804%
2025-09-25	119.8600	120.010000	118.2500	118.8400	-1.728%	376,486	-2.120%
2025-09-24	121.7400	122.015000	120.6900	120.9300	-0.091%	343,347	-3.812%
2025-09-23	122.6800	124.050000	120.7200	121.0400	-0.738%	409,368	-3.900%
2025-09-22	121.7200	122.740000	120.8501	121.9400	+0.181%	666,060	-4.609%
2025-09-19	122.9500	123.405000	119.8589	121.7200	-0.912%	1,856,649	-4.436%
2025-09-18	120.7600	123.130000	119.3301	122.8400	+3.158%	500,953	-5.308%
2025-09-17	120.8300	122.115000	118.5000	119.0800	-6.236%	1,393,211	-2.318%
2025-09-16	126.9300	127.560000	125.5800	127.0000	-0.416%	534,144	-8.409%
2025-09-15	128.6100	129.380000	127.3600	127.5300	-0.631%	319,847	-8.790%
2025-09-12	128.8200	128.820000	127.0800	128.3400	-0.712%	513,819	-9.366%
2025-09-11	127.1500	129.430000	126.7600	129.2600	+1.731%	358,539	-10.011%
2025-09-10	126.1500	127.870000	126.1250	127.0600	+0.666%	372,910	-8.453%
2025-09-09	126.1100	126.750000	124.5500	126.2200	+0.095%	451,966	-7.843%
2025-09-08	127.4400	127.440000	125.2200	126.1000	-1.207%	425,604	-7.756%
2025-09-05	127.5300	128.499000	126.1500	127.6400	+0.742%	426,694	-8.869%
2025-09-04	124.3300	126.830000	123.8950	126.7000	+1.906%	338,808	-8.193%
2025-09-03	123.7500	124.560000	122.8500	124.3300	+0.607%	391,713	-6.443%
2025-09-02	123.7400	124.550000	122.5900	123.5800	-2.177%	419,552	-5.875%
2025-08-29	126.4800	127.395000	126.2000	126.3300	-0.386%	450,635	-7.924%
2025-08-28	128.3800	128.380000	126.2600	126.8200	-0.751%	367,656	-8.279%
2025-08-27	126.3600	128.330000	126.3600	127.7800	+0.606%	523,157	-8.969%
2025-08-26	129.3000	130.045000	127.0100	127.0100	-1.535%	835,139	-8.417%
2025-08-25	130.2500	130.250000	128.5800	128.9900	-0.830%	287,813	-9.822%
2025-08-22	125.1400	130.420000	124.5550	130.0700	+4.709%	390,934	-10.571%
2025-08-21	123.9100	124.970000	123.4000	124.2200	-0.568%	268,897	-6.360%
2025-08-20	125.6500	125.650000	122.9250	124.9300	-0.271%	555,625	-6.892%
2025-08-19	123.8900	125.660000	123.7400	125.2700	+1.441%	470,226	-7.145%
2025-08-18	123.8500	124.650000	123.3300	123.4900	-0.178%	330,471	-5.806%
2025-08-15	126.3200	126.320000	123.0500	123.7100	-1.708%	311,510	-5.974%
2025-08-14	125.9600	126.730000	123.7300	125.8600	-1.209%	386,497	-7.580%
2025-08-13	124.0400	128.285000	123.2600	127.4000	+3.241%	587,702	-8.697%
2025-08-12	120.5600	123.509100	119.9170	123.4000	+2.876%	365,208	-5.737%
2025-08-11	120.9400	121.820000	119.8600	119.9500	-0.778%	419,397	-3.026%
2025-08-08	118.8000	121.395000	118.0200	120.8900	+2.000%	469,966	-3.780%
2025-08-07	117.2800	118.800000	116.5050	118.5200	+1.988%	555,771	-1.856%
2025-08-06	116.6200	117.310000	114.1900	116.2100	-1.241%	698,931	+0.095%
2025-08-05	119.7000	119.700000	116.2200	117.6700	+1.344%	489,531	-1.147%
2025-08-04	114.6900	116.725000	113.8601	116.1100	+1.265%	674,348	+0.181%
2025-08-01	114.1100	116.790000	113.4500	114.6600	-1.155%	1,038,603	+1.448%
2025-07-31	126.6200	130.640000	115.8775	116.0000	-10.618%	1,303,146	+0.276%
2025-07-30	129.6100	131.025000	127.1300	129.7800	-0.192%	803,069	-10.371%
2025-07-29	129.5400	131.295000	129.1200	130.0300	+1.026%	385,905	-10.544%
2025-07-28	128.0000	128.760000	127.7100	128.7100	+0.704%	364,650	-9.626%
2025-07-25	127.4300	128.100000	126.5300	127.8100	+0.519%	315,045	-8.990%
2025-07-24	129.2900	129.290000	127.0900	127.1500	-2.440%	317,824	-8.517%
2025-07-23	131.2500	132.150000	130.1300	130.3300	-0.100%	347,275	-10.750%
2025-07-22	130.4400	131.140000	129.5500	130.4600	+0.069%	430,040	-10.839%
2025-07-21	130.8100	131.630000	130.3700	130.3700	-0.077%	437,390	-10.777%
2025-07-18	131.1200	131.400000	129.5000	130.4700	-0.199%	403,043	-10.845%
2025-07-17	130.8300	131.670000	129.8400	130.7300	+0.176%	320,901	-11.023%
2025-07-16	130.6400	131.230000	129.4000	130.5000	0.000%	277,235	-10.866%
2025-07-15	132.7400	133.010000	130.3100	130.5000	-1.084%	371,778	-10.866%
2025-07-14	131.5200	132.840000	131.1500	131.9300	-0.174%	262,434	-11.832%
2025-07-11	132.2600	133.170000	131.1700	132.1600	-0.811%	309,281	-11.985%
2025-07-10	133.0500	134.735000	132.6850	133.2400	+0.505%	492,019	-12.699%
2025-07-09	132.4500	133.160000	131.1400	132.5700	+0.432%	369,518	-12.258%
2025-07-08	130.7600	133.150000	130.7600	132.0000	+1.375%	507,447	-11.879%
2025-07-07	131.2500	133.510000	130.1400	130.2100	-1.483%	340,525	-10.667%
2025-07-03	132.2900	133.350000	131.1450	132.1700	+0.174%	240,850	-11.992%
2025-07-02	129.7600	132.090000	129.2900	131.9400	+1.680%	503,688	-11.839%
2025-07-01	127.1900	131.330000	127.1900	129.7600	+1.828%	457,714	-10.358%
2025-06-30	127.5600	127.700000	126.4150	127.4300	+0.134%	359,514	-8.719%
2025-06-27	128.4600	128.475000	126.3400	127.2600	-0.795%	561,875	-8.597%
2025-06-26	127.7300	129.085000	127.4650	128.2800	+1.008%	353,905	-9.323%
2025-06-25	126.7600	127.120000	125.9900	127.0000	+0.356%	345,395	-8.409%
2025-06-24	126.6000	128.000000	126.4600	126.5500	+0.468%	575,349	-8.084%
2025-06-23	123.7900	126.380000	123.7001	125.9600	+1.835%	529,055	-7.653%
2025-06-20	124.1800	124.395000	122.6000	123.6900	+0.162%	758,457	-5.958%
2025-06-18	124.2400	126.640000	123.1000	123.4900	-0.524%	444,798	-5.806%
2025-06-17	123.8700	125.769900	123.8700	124.1400	-0.553%	381,066	-6.299%
2025-06-16	123.1400	125.150000	122.3701	124.8300	+2.295%	329,513	-6.817%
2025-06-13	121.7700	123.300000	121.2000	122.0300	-1.190%	792,652	-4.679%
2025-06-12	123.3000	124.305000	123.1600	123.5000	-0.731%	331,934	-5.814%
2025-06-11	125.6500	125.650000	124.0900	124.4100	-0.536%	456,784	-6.503%
2025-06-10	123.8200	125.720000	123.4184	125.0800	+1.460%	535,412	-7.004%
2025-06-09	122.9900	124.327500	122.5000	123.2800	+1.107%	620,424	-5.646%
2025-06-06	121.9700	122.400000	121.2500	121.9300	+0.969%	418,860	-4.601%
2025-06-05	120.0400	121.500000	119.3100	120.7600	+0.583%	518,290	-3.677%
2025-06-04	120.8200	121.720000	119.8000	120.0600	-0.208%	436,855	-3.115%
2025-06-03	117.5100	120.460000	116.9200	120.3100	+2.383%	345,602	-3.316%
2025-06-02	118.1000	118.160000	116.1236	117.5100	-0.735%	378,157	-1.013%
2025-05-30	117.6500	118.860000	117.0100	118.3800	-0.746%	539,357	-1.740%
2025-05-29	119.3000	119.300000	118.0500	119.2700	+0.633%	292,680	-2.473%
2025-05-28	119.5700	120.000000	118.3600	118.5200	-1.159%	312,940	-1.856%
2025-05-27	118.4100	120.260000	117.6970	119.9100	+2.373%	345,632	-2.994%
2025-05-23	116.6700	118.360000	116.3500	117.1300	-1.695%	264,306	-0.692%
2025-05-22	118.4700	119.885000	117.9500	119.1500	+0.388%	316,482	-2.375%
2025-05-21	119.3000	120.470000	118.4900	118.6900	-1.616%	430,207	-1.997%
2025-05-20	121.0300	122.450100	120.0701	120.6400	-0.240%	425,349	-3.581%
2025-05-19	120.3000	121.595000	120.1400	120.9300	-0.820%	457,741	-3.812%
2025-05-16	120.4900	122.170000	120.2500	121.9300	+1.111%	491,402	-4.601%
2025-05-15	119.4200	120.760000	119.2700	120.5900	+0.400%	548,310	-3.541%
2025-05-14	120.5400	121.910000	120.0500	120.1100	-0.916%	537,586	-3.155%
2025-05-13	122.3800	123.200000	121.2000	121.2200	-0.435%	622,495	-4.042%
2025-05-12	122.2000	123.600000	121.3450	121.7500	+3.239%	658,927	-4.460%
2025-05-09	119.0800	119.390000	117.4900	117.9300	-0.346%	425,191	-1.365%
2025-05-08	116.5400	119.460000	116.2000	118.3400	+2.494%	466,686	-1.707%
2025-05-07	115.4800	116.155000	114.4450	115.4600	+0.321%	545,883	+0.745%
2025-05-06	115.3300	116.780000	114.9950	115.0900	-1.270%	512,250	+1.069%
2025-05-05	114.5300	117.980000	114.1600	116.5700	+1.233%	652,859	-0.214%
2025-05-02	114.7100	116.890000	114.7100	115.1500	+1.840%	697,067	+1.016%
2025-05-01	117.4700	117.470000	111.8100	113.0700	+1.536%	1,288,492	+2.874%
2025-04-30	109.8000	111.680000	107.5500	111.3600	-0.018%	1,998,827	+4.454%
2025-04-29	112.5200	112.980000	111.1000	111.3800	-1.407%	538,520	+4.435%
2025-04-28	111.4900	113.785000	111.3408	112.9700	+1.119%	729,759	+2.965%
2025-04-25	111.9800	112.070000	109.9500	111.7200	-0.321%	719,268	+4.117%
2025-04-24	108.4300	112.140000	107.9300	112.0800	+3.990%	527,654	+3.783%
2025-04-23	107.2100	109.390000	106.6100	107.7800	+2.883%	895,537	+7.924%
2025-04-22	103.4600	105.170000	102.1700	104.7600	+2.495%	636,445	+11.035%
2025-04-21	100.8400	102.615000	100.7150	102.2100	+0.020%	669,000	+13.805%
2025-04-17	100.2600	102.300000	100.2600	102.1900	+1.692%	512,286	+13.827%
2025-04-16	100.1200	100.935000	99.1050	100.4900	-0.109%	657,972	+15.753%
2025-04-15	99.5700	101.420000	99.3000	100.6000	+0.600%	818,294	+15.626%
2025-04-14	99.8700	100.775000	98.1050	100.0000	+2.239%	571,575	+16.320%
2025-04-11	96.4600	98.610000	94.9800	97.8100	+1.169%	554,127	+18.924%
2025-04-10	98.7900	99.170000	94.0400	96.6800	-4.287%	1,040,477	+20.314%
2025-04-09	91.5400	101.830000	90.8600	101.0100	+9.698%	1,026,715	+15.157%
2025-04-08	92.9700	95.245894	90.3700	92.0800	+1.949%	1,746,735	+26.325%
2025-04-07	89.4400	93.725000	86.5000	90.3200	-2.188%	1,033,996	+28.787%
2025-04-04	93.3000	94.965000	89.4500	92.3400	-3.923%	827,405	+25.969%
2025-04-03	101.3200	102.540000	95.9500	96.1100	-8.606%	668,217	+21.028%
2025-04-02	102.3700	105.200000	102.1750	105.1600	+1.879%	504,794	+10.612%
2025-04-01	103.7100	104.360000	102.2900	103.2200	-0.587%	361,573	+12.691%
2025-03-31	102.7600	104.335000	101.7900	103.8300	+0.116%	489,217	+12.029%
2025-03-28	104.7000	104.920000	102.8300	103.7100	-1.566%	343,356	+12.159%
2025-03-27	106.0700	106.070000	103.7050	105.3600	-1.477%	412,942	+10.402%
2025-03-26	107.5500	107.930000	106.1800	106.9400	-0.149%	353,108	+8.771%
2025-03-25	108.5000	109.050000	106.7700	107.1000	-1.154%	302,456	+8.609%
2025-03-24	106.1700	108.490000	105.5000	108.3500	+3.784%	523,290	+7.356%
2025-03-21	104.5200	105.470000	103.4800	104.4000	-1.454%	2,979,406	+11.418%
2025-03-20	108.0100	108.600000	105.7300	105.9400	-2.754%	372,746	+9.798%
2025-03-19	107.5000	110.150000	107.5000	108.9400	+1.406%	552,088	+6.774%
2025-03-18	105.7000	107.670000	105.5400	107.4300	+1.704%	415,294	+8.275%
2025-03-17	104.0800	106.670000	104.0800	105.6300	+0.869%	373,745	+10.120%
2025-03-14	103.3300	104.900000	102.8000	104.7200	+2.737%	468,727	+11.077%
2025-03-13	102.2700	103.476900	101.7812	101.9300	-0.643%	544,926	+14.118%
2025-03-12	104.7700	105.195000	102.2100	102.5900	-1.940%	592,489	+13.383%
2025-03-11	107.4400	107.615000	103.4950	104.6200	-2.697%	439,158	+11.183%
2025-03-10	108.6100	109.590000	106.9400	107.5200	-1.665%	484,210	+8.185%
2025-03-07	105.4700	109.430000	105.4700	109.3400	+3.268%	460,294	+6.384%
2025-03-06	104.6900	106.530000	104.5000	105.8800	-0.047%	438,112	+9.860%
2025-03-05	105.1200	106.020000	103.9300	105.9300	+1.495%	349,191	+9.808%
2025-03-04	104.4200	106.260000	103.4000	104.3700	-1.193%	578,166	+11.450%
2025-03-03	108.9600	109.125000	105.0800	105.6300	-2.258%	492,863	+10.120%
2025-02-28	107.8900	108.880000	106.7300	108.0700	-0.185%	457,601	+7.634%
2025-02-27	109.8600	111.020000	108.1200	108.2700	-1.474%	361,053	+7.435%
2025-02-26	110.4400	111.200000	108.8800	109.8900	-0.236%	561,707	+5.851%
2025-02-25	111.2800	113.710000	109.9100	110.1500	-1.432%	828,853	+5.601%
2025-02-24	111.9400	113.720000	110.8400	111.7500	+0.359%	479,788	+4.089%
2025-02-21	112.1900	112.940000	110.3800	111.3500	-0.749%	540,517	+4.463%
2025-02-20	111.7600	112.720000	111.1000	112.1900	+0.277%	477,464	+3.681%
2025-02-19	110.0300	112.020000	109.4100	111.8800	+0.902%	541,237	+3.969%
2025-02-18	109.6000	111.020000	108.8400	110.8800	+1.613%	522,193	+4.906%
2025-02-14	108.8900	109.618700	108.2401	109.1200	+0.832%	411,841	+6.598%
2025-02-13	106.6300	108.300000	105.8050	108.2200	+1.311%	354,521	+7.485%
2025-02-12	106.4100	107.340000	105.8200	106.8200	-0.734%	379,589	+8.893%
2025-02-11	106.7700	108.920000	106.7700	107.6100	-0.176%	603,695	+8.094%
2025-02-10	107.5200	109.920000	107.3800	107.8000	+0.766%	558,694	+7.904%
2025-02-07	109.5200	110.485000	105.0000	106.9800	-2.497%	993,155	+8.731%
2025-02-06	105.0900	112.279900	105.0000	109.7200	-4.517%	1,279,397	+6.015%
2025-02-05	114.5200	115.960000	113.9400	114.9100	+0.975%	759,216	+1.227%
2025-02-04	113.4300	114.960000	113.4300	113.8000	+0.264%	444,331	+2.214%
2025-02-03	113.7600	115.620000	112.0250	113.5000	-2.617%	453,615	+2.485%
2025-01-31	117.6200	118.660000	116.1900	116.5500	-0.385%	367,263	-0.197%
2025-01-30	119.1100	119.110000	116.8050	117.0000	-0.544%	292,364	-0.581%
2025-01-29	117.0600	118.790000	116.5100	117.6400	+0.333%	494,257	-1.122%
2025-01-28	116.8500	117.340000	115.3300	117.2500	+0.921%	472,098	-0.793%
2025-01-27	118.0800	118.790000	115.9000	116.1800	-2.534%	404,278	+0.121%
2025-01-24	119.8600	119.860000	118.3950	119.2000	-0.084%	352,694	-2.416%
2025-01-23	118.4200	119.480000	117.8000	119.3000	+0.117%	293,349	-2.498%
2025-01-22	119.6900	123.120000	118.8200	119.1600	-0.084%	541,508	-2.383%
2025-01-21	116.9100	120.770000	116.9100	119.2600	+2.237%	703,067	-2.465%
2025-01-17	115.6700	116.735000	115.2864	116.6500	+1.461%	319,249	-0.283%
2025-01-16	114.2800	115.910000	113.4600	114.9700	+0.648%	345,899	+1.174%
2025-01-15	115.0800	115.410000	113.1900	114.2300	+1.187%	411,369	+1.830%
2025-01-14	111.6500	113.260000	111.5400	112.8900	+1.758%	356,374	+3.038%
2025-01-13	110.8100	112.310000	110.6100	110.9400	-0.902%	422,834	+4.849%
2025-01-10	111.1500	113.049000	110.7600	111.9500	-0.125%	320,523	+3.904%
2025-01-08	112.5000	112.720000	110.5100	112.0900	-1.207%	386,880	+3.774%
2025-01-07	112.8700	114.330000	112.5500	113.4600	+1.195%	357,619	+2.521%
2025-01-06	113.9300	116.420000	111.6100	112.1200	-0.902%	492,766	+3.746%
2025-01-03	111.4900	114.020000	111.4900	113.1400	+1.580%	296,887	+2.811%
2025-01-02	113.9500	114.830000	111.2800	111.3800	-1.538%	265,619	+4.435%
2024-12-31	113.2100	114.030000	112.4150	113.1200	+0.605%	344,537	+2.829%
2024-12-30	113.1400	113.940000	111.4300	112.4400	-1.342%	315,701	+3.451%
2024-12-27	114.6400	115.660000	113.5100	113.9700	-0.921%	232,011	+2.062%
2024-12-26	114.7500	116.220000	114.6100	115.0300	-0.381%	320,541	+1.121%
2024-12-24	115.2900	116.150000	114.2400	115.4700	+0.461%	131,488	+0.736%
2024-12-23	114.5900	115.660000	114.1000	114.9400	+0.166%	489,848	+1.201%
2024-12-20	115.2200	117.980000	114.3100	114.7500	-0.580%	1,177,429	+1.368%
2024-12-19	116.0000	116.941800	114.7900	115.4200	-0.328%	613,415	+0.780%
2024-12-18	119.2100	120.345000	115.4300	115.8000	-1.798%	448,707	+0.449%
2024-12-17	118.8200	120.300000	117.8300	117.9200	-1.148%	450,421	-1.357%
2024-12-16	119.7500	121.695500	119.1300	119.2900	-0.840%	430,889	-2.490%
2024-12-13	122.3600	122.515000	120.0400	120.3000	-1.410%	370,597	-3.308%
2024-12-12	122.3900	123.740000	121.7650	122.0200	-0.853%	394,008	-4.671%
2024-12-11	120.5200	123.280000	119.6900	123.0700	+2.388%	389,509	-5.485%
2024-12-10	122.1900	122.190000	118.4000	120.2000	-1.829%	373,097	-3.228%
2024-12-09	120.9300	123.860000	120.9000	122.4400	+1.618%	362,927	-4.998%
2024-12-06	119.8700	120.640000	118.7900	120.4900	+0.947%	261,123	-3.461%
2024-12-05	121.0900	121.090000	119.2200	119.3600	-1.004%	273,446	-2.547%
2024-12-04	121.5000	122.710000	120.5000	120.5700	-0.585%	469,798	-3.525%
2024-12-03	122.1400	122.140000	119.0800	121.2800	-1.077%	502,588	-4.090%
2024-12-02	120.0400	122.930000	119.1550	122.6000	+2.031%	306,926	-5.122%
2024-11-29	119.6400	120.800000	119.4947	120.1600	+0.645%	128,333	-3.196%
2024-11-27	121.7500	122.040000	119.2600	119.3900	-1.224%	272,937	-2.571%
2024-11-26	121.3800	122.790000	119.6550	120.8700	-0.666%	374,070	-3.764%
2024-11-25	120.6800	123.370000	120.4700	121.6800	+2.029%	504,931	-4.405%
2024-11-22	117.5700	119.315000	116.9500	119.2600	+1.975%	509,201	-2.465%
2024-11-21	114.5000	117.630000	114.4950	116.9500	+2.471%	290,115	-0.539%
2024-11-20	113.5700	114.340000	112.8044	114.1300	+0.361%	321,599	+1.919%
2024-11-19	113.7300	114.880000	113.1100	113.7200	-1.027%	538,719	+2.286%
2024-11-18	115.1300	116.160000	114.0900	114.9000	-0.243%	514,986	+1.236%
2024-11-15	115.1900	115.780000	112.6000	115.1800	-0.017%	635,343	+0.990%
2024-11-14	114.8400	115.640000	114.2900	115.2000	+0.629%	352,974	+0.972%
2024-11-13	116.7500	117.255000	114.4500	114.4800	-1.497%	281,206	+1.607%
2024-11-12	119.3300	119.730000	116.2000	116.2200	-3.174%	350,432	+0.086%
2024-11-11	120.8000	121.100000	119.5300	120.0300	-0.141%	231,621	-3.091%
2024-11-08	120.9700	122.295000	120.1700	120.2000	-0.980%	341,718	-3.228%
2024-11-07	123.0200	124.870000	120.8600	121.3900	-1.229%	373,635	-4.177%
2024-11-06	123.6000	123.600000	120.8400	122.9000	+3.416%	515,461	-5.354%
2024-11-05	118.3700	120.120000	118.2300	118.8400	-0.243%	361,542	-2.120%
2024-11-04	121.3600	121.360000	117.8300	119.1300	-1.570%	523,352	-2.359%
2024-11-01	118.1700	123.430000	118.1700	121.0300	+1.989%	675,405	-3.892%
2024-10-31	126.3000	126.510000	118.4300	118.6700	-12.614%	1,166,187	-1.980%
2024-10-30	133.5100	137.800000	133.4400	135.8000	+0.929%	522,547	-14.345%
2024-10-29	133.5600	134.770000	132.7500	134.5500	+0.546%	240,010	-13.549%
2024-10-28	133.2900	135.140000	133.0800	133.8200	+1.080%	303,369	-13.077%
2024-10-25	134.5300	134.850000	132.1600	132.3900	-1.135%	313,597	-12.138%
2024-10-24	132.8300	134.220000	131.6850	133.9100	+1.171%	339,463	-13.136%
2024-10-23	133.1300	133.875000	131.4700	132.3600	-0.861%	241,554	-12.118%
2024-10-22	133.6800	133.750000	132.5400	133.5100	-0.425%	204,241	-12.875%
2024-10-21	135.5900	136.439900	133.8100	134.0800	-1.084%	304,806	-13.246%
2024-10-18	137.1400	137.180000	135.2000	135.5500	-1.159%	280,826	-14.187%
2024-10-17	136.2700	137.390000	135.5100	137.1400	+0.535%	347,770	-15.182%
2024-10-16	134.7200	136.500000	134.3100	136.4100	+1.571%	466,913	-14.728%
2024-10-15	134.9400	136.140000	133.8700	134.3000	-0.393%	378,479	-13.388%
2024-10-14	133.6600	135.230000	133.4750	134.8300	+0.943%	191,509	-13.728%
2024-10-11	132.3100	134.130000	132.3100	133.5700	+0.754%	184,711	-12.915%
2024-10-10	133.0300	133.630000	131.4800	132.5700	-0.771%	296,652	-12.258%
2024-10-09	133.5100	135.600000	133.2500	133.6000	+0.496%	223,342	-12.934%
2024-10-08	130.6100	133.450000	129.7900	132.9400	+1.396%	309,471	-12.502%
2024-10-07	130.0600	131.790000	129.9900	131.1100	+0.122%	217,014	-11.281%
2024-10-04	131.2100	131.820000	129.3850	130.9500	+1.245%	240,339	-11.172%
2024-10-03	130.2400	131.027500	128.9800	129.3400	-1.252%	187,440	-10.066%
2024-10-02	131.5200	132.150000	130.4000	130.9800	-0.607%	279,755	-11.193%
2024-10-01	132.2200	132.220000	129.2600	131.7800	-0.790%	392,815	-11.732%
2024-09-30	133.6200	134.500000	132.4800	132.8300	-0.814%	319,672	-12.429%
2024-09-27	135.3800	135.430000	133.7500	133.9200	-0.416%	453,467	-13.142%
2024-09-26	132.6500	134.500000	132.5600	134.4800	+2.751%	399,804	-13.504%
2024-09-25	132.2300	132.795000	130.2800	130.8800	-1.312%	352,222	-11.125%
2024-09-24	132.8900	133.050000	131.4250	132.6200	+0.409%	235,626	-12.291%
2024-09-23	132.1500	132.750000	131.4800	132.0800	+0.334%	291,522	-11.932%
2024-09-20	134.9800	134.980000	131.0700	131.6400	-1.688%	1,708,660	-11.638%
2024-09-19	131.9900	134.705000	131.5100	133.9000	+3.342%	457,912	-13.129%
2024-09-18	130.3100	132.620000	128.9900	129.5700	-0.031%	303,501	-10.226%
2024-09-17	129.0500	131.710000	128.2700	129.6100	+1.631%	364,850	-10.254%
2024-09-16	124.7900	127.770000	124.7900	127.5300	+2.557%	283,738	-8.790%
2024-09-13	123.6800	125.345000	123.6500	124.3500	+1.213%	388,649	-6.458%
2024-09-12	124.0200	124.165000	122.1600	122.8600	-1.190%	342,553	-5.323%
2024-09-11	124.7500	125.530000	122.0450	124.3400	-0.496%	281,883	-6.450%
2024-09-10	125.6100	126.680000	124.3500	124.9600	-0.778%	300,284	-6.914%
2024-09-09	126.7600	127.520000	125.7000	125.9400	-0.419%	385,417	-7.639%
2024-09-06	128.8400	129.140000	126.3900	126.4700	-1.976%	310,160	-8.026%
2024-09-05	128.6600	130.155000	128.1300	129.0200	+0.023%	361,439	-9.843%
2024-09-04	128.4500	129.570000	128.2500	128.9900	+0.093%	309,350	-9.822%
2024-09-03	134.1500	134.150000	128.5600	128.8700	-4.597%	455,129	-9.738%
2024-08-30	135.9400	136.590000	134.2000	135.0800	-0.015%	483,745	-13.888%
2024-08-29	134.2900	136.930000	134.0100	135.1000	+1.115%	290,608	-13.901%
2024-08-28	133.7000	134.610000	132.6600	133.6100	-0.135%	362,093	-12.941%
2024-08-27	132.7700	134.400000	132.4900	133.7900	+0.232%	255,868	-13.058%
2024-08-26	133.8100	134.720000	133.3500	133.4800	+0.225%	346,740	-12.856%
2024-08-23	131.5400	133.865000	130.9500	133.1800	+1.960%	242,465	-12.660%
2024-08-22	131.9500	132.070000	130.4300	130.6200	-0.925%	295,198	-10.948%
2024-08-21	129.8700	132.170000	129.4000	131.8400	+2.217%	330,401	-11.772%
2024-08-20	130.8400	130.990000	128.8900	128.9800	-1.677%	198,787	-9.815%
2024-08-19	129.7700	131.360000	129.7700	131.1800	+1.470%	241,395	-11.328%
2024-08-16	129.7700	130.810000	128.7500	129.2800	-0.439%	418,948	-10.025%
2024-08-15	127.8500	130.260000	127.6109	129.8500	+2.746%	321,436	-10.420%
2024-08-14	128.2000	128.400000	125.3900	126.3800	-0.847%	233,406	-7.960%
2024-08-13	126.0600	127.500000	125.8500	127.4600	+1.191%	299,685	-8.740%
2024-08-12	127.2200	127.220000	124.3500	125.9600	-0.803%	273,062	-7.653%
2024-08-09	127.2200	127.570000	125.7900	126.9800	-0.470%	176,743	-8.395%
2024-08-08	124.0200	127.845000	124.0200	127.5800	+3.842%	238,154	-8.826%
2024-08-07	125.9200	126.576100	122.6350	122.8600	-1.483%	309,141	-5.323%
2024-08-06	124.9000	127.880000	124.0800	124.7100	-0.136%	445,257	-6.728%
2024-08-05	122.3200	127.050000	120.4700	124.8800	-0.700%	718,076	-6.855%
2024-08-02	126.0000	127.660000	122.7900	125.7600	-2.466%	837,153	-7.506%
2024-08-01	131.7000	134.330000	123.1400	128.9400	+4.244%	1,287,253	-9.787%
2024-07-31	124.4100	126.342500	122.8900	123.6900	+0.121%	528,044	-5.958%
2024-07-30	124.0800	124.950000	122.2000	123.5400	-0.435%	511,727	-5.844%
2024-07-29	123.0000	124.790000	122.6500	124.0800	+1.166%	371,376	-6.254%
2024-07-26	122.2400	123.300000	122.0500	122.6500	+2.021%	224,429	-5.161%
2024-07-25	119.9500	122.440000	119.2600	120.2200	-0.208%	292,085	-3.244%
2024-07-24	121.1500	122.790000	120.4100	120.4700	-1.003%	346,809	-3.445%
2024-07-23	124.4400	125.020000	121.6300	121.6900	-2.881%	459,715	-4.413%
2024-07-22	122.6300	125.600000	121.5000	125.3000	+2.646%	254,628	-7.167%
2024-07-19	123.5700	124.630000	121.3550	122.0700	-1.318%	212,172	-4.710%
2024-07-18	125.8300	127.090000	123.2600	123.7000	-1.810%	523,336	-5.966%
2024-07-17	125.5300	127.220000	125.5300	125.9800	-0.545%	598,799	-7.668%
2024-07-16	123.3900	126.680000	122.7400	126.6700	+3.328%	465,752	-8.171%
2024-07-15	122.7000	122.880000	120.8550	122.5900	-0.406%	659,392	-5.115%
2024-07-12	122.8800	123.670000	121.6500	123.0900	+0.869%	293,892	-5.500%
2024-07-11	121.6900	123.260000	121.6900	122.0300	+1.329%	244,600	-4.679%
2024-07-10	118.1100	120.590000	117.8647	120.4300	+2.677%	383,514	-3.413%
2024-07-09	118.8800	118.880000	116.8000	117.2900	-1.246%	249,627	-0.827%
2024-07-08	118.5000	119.280000	117.5397	118.7700	+1.141%	374,889	-2.063%
2024-07-05	118.9600	119.820000	116.8300	117.4300	-1.798%	639,630	-0.945%
2024-07-03	120.0000	120.320000	117.7000	119.5800	+0.159%	166,923	-2.726%
2024-07-02	118.9700	119.830000	118.4100	119.3900	+0.101%	291,840	-2.571%
2024-07-01	121.0000	121.950000	118.6800	119.2700	-1.234%	310,363	-2.473%
2024-06-28	121.1700	121.929900	119.6500	120.7600	+0.249%	595,637	-3.677%
2024-06-27	122.4500	122.450000	120.1200	120.4600	-1.343%	525,911	-3.437%
2024-06-26	122.7100	122.710000	121.2500	122.1000	-0.772%	403,412	-4.734%
2024-06-25	125.3500	125.350000	122.0700	123.0500	-2.022%	540,358	-5.469%
2024-06-24	126.1300	127.175000	125.1600	125.5900	-0.931%	392,806	-7.381%
2024-06-21	126.4500	128.040000	125.4500	126.7700	+0.253%	1,961,157	-8.243%

document.getElementById("xWsK6W").onerror = function(){this.style.display='none';}; .dark-mode .VL1SsL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VL1SsL{ color: #333333; background-color: white; border: 2px solid #333333; }ARWArrow Electronics, Inc.stock NYSE

ARW
Arrow Electronics, Inc.
stock NYSE