Canada markets closed

Arrow Financial Corporation (AROW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.67-0.30 (-1.31%)
At close: 04:00PM EDT
22.67 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202422.7222.7922.3522.6722.6746,870
Apr 24, 202422.8723.1122.6422.9722.9739,000
Apr 23, 202423.1123.5723.0123.1523.1517,900
Apr 22, 202422.9223.1922.7123.0023.0025,600
Apr 19, 202421.7022.7921.5822.7922.7978,600
Apr 18, 202422.0222.2121.7221.9021.9034,200
Apr 17, 202422.0022.3121.6321.7121.7123,500
Apr 16, 202422.0122.0121.7221.8921.8924,700
Apr 15, 202421.9122.1121.5022.0022.0042,800
Apr 12, 202422.0422.1921.7421.9321.9347,700
Apr 11, 202422.3222.4621.9122.3222.3243,000
Apr 10, 202422.7022.9022.0722.3922.3941,500
Apr 09, 202423.7423.8823.2723.3823.3815,600
Apr 08, 202423.6923.8723.5423.5423.5414,500
Apr 05, 202423.8423.8423.0423.4823.4823,600
Apr 04, 202424.2824.3123.7623.8423.8435,000
Apr 03, 202423.7523.9723.6823.8023.8019,300
Apr 02, 202424.1624.2823.8923.9623.9626,600
Apr 01, 202424.5324.7724.4424.4524.4526,600
Mar 28, 202424.8725.0324.7825.0225.0238,800
Mar 27, 202424.2024.8924.2024.8824.8837,200
Mar 26, 202424.5524.6624.1724.2024.2023,500
Mar 25, 202424.2024.7324.1224.3124.3115,200
Mar 22, 202424.8224.8224.1224.3124.3126,700
Mar 21, 202424.6425.1424.3224.9524.9540,400
Mar 20, 202423.4424.7123.4424.3824.3826,900
Mar 19, 202423.7024.1323.5523.6623.6632,100
Mar 18, 202423.6723.9723.4423.7723.7736,100
Mar 15, 202423.4823.9923.3623.7323.7398,100
Mar 14, 202424.4325.6223.5123.6423.6449,000
Mar 13, 202424.5425.1724.4424.6224.6241,600
Mar 12, 202425.3725.3724.6824.7524.7533,800
Mar 11, 202424.9825.3224.5925.1125.1136,200
Mar 08, 202424.8525.0624.6524.9024.9033,200
Mar 07, 202424.6824.8224.3624.5124.5121,700
Mar 06, 202424.4624.9123.9624.4224.4226,300
Mar 05, 202423.6324.6523.6324.4624.4625,200
Mar 04, 202424.1224.5623.7723.8423.8426,900
Mar 01, 202423.8124.0223.5123.9623.9639,200
Feb 29, 202423.7424.1423.4523.9823.9845,700
Feb 28, 202424.0524.1723.1923.3723.37151,200
Feb 27, 202424.2324.4024.1624.2024.2019,800
Feb 26, 202424.3624.9424.0524.1324.1325,400
Feb 23, 202424.2924.9424.0324.5524.5556,300
Feb 22, 202424.4024.4424.0524.2124.2137,200
Feb 21, 202424.6924.8624.3124.5124.5145,000
Feb 20, 202424.3224.9824.3224.7024.7038,100
Feb 16, 202424.6124.8624.4524.5224.5237,500
Feb 15, 202423.7524.8623.7524.7724.7758,700
Feb 14, 202423.6824.0623.5424.0124.0145,500
Feb 13, 202424.1824.2923.2023.4423.4467,100
Feb 12, 202424.1825.0224.1824.8124.8151,700
Feb 09, 202424.1024.5123.5924.3024.3053,500
Feb 09, 20240.27 Dividend
Feb 08, 202424.0024.4023.9624.2523.9849,600
Feb 07, 202423.8024.1923.1123.8723.6057,000
Feb 06, 202423.7424.0223.2623.8523.5853,100
Feb 05, 202423.9824.1123.7723.7723.5140,700
Feb 02, 202424.1024.6624.0324.1823.9176,100
Feb 01, 202425.0125.5224.1924.9724.6960,700
Jan 31, 202426.2926.3125.1125.1924.9153,500
Jan 30, 202426.7927.0526.3926.4326.1431,300
Jan 29, 202426.7127.4426.6127.2326.9338,200
Jan 26, 202426.9527.1526.4826.6926.3927,200
Jan 25, 202426.8726.9526.3426.8126.5135,500
Jan 24, 202426.6826.8326.4326.5226.2226,600
Jan 23, 202427.0027.0026.2326.3426.0528,600
Jan 22, 202425.9826.8925.9826.8826.5840,200
Jan 19, 202426.0526.0525.3925.8925.6027,100
Jan 18, 202425.9725.9725.5625.8125.5228,800
Jan 17, 202425.5326.2025.5325.9725.6827,200
Jan 16, 202425.8626.1325.7525.8725.5837,400
Jan 12, 202426.2826.3525.8026.1225.8336,500
Jan 11, 202426.0426.1625.4926.0425.7544,100
Jan 10, 202425.6926.2125.5326.1825.8934,900
Jan 09, 202426.7526.7525.7525.8525.5652,500
Jan 08, 202427.2627.4326.8827.1126.8135,700
Jan 05, 202427.0727.8526.8827.3827.08106,600
Jan 04, 202427.5027.8027.2327.2526.9538,900
Jan 03, 202428.2028.2027.1727.4227.1165,000
Jan 02, 202427.8828.6227.8828.2627.9549,000
Dec 29, 202328.6028.6727.8627.9427.6337,600
Dec 28, 202328.9329.0728.2228.6428.3246,800
Dec 27, 202328.8529.2528.7228.9928.6732,900
Dec 26, 202328.8229.1528.8228.9728.6522,300
Dec 22, 202328.3828.7728.2728.6628.3448,200
Dec 21, 202328.5828.5827.6528.1627.8555,600
Dec 20, 202329.0029.5128.3728.3928.0763,900
Dec 19, 202328.6029.1828.3828.9628.6449,300
Dec 18, 202328.0629.1627.6228.5928.2772,200
Dec 15, 202329.0029.1427.8327.9927.68225,800
Dec 14, 202329.1129.6628.7529.0028.6880,500
Dec 13, 202327.4528.9827.2528.4728.1573,500
Dec 12, 202327.4827.7127.0927.4227.1148,200
Dec 11, 202327.8027.8227.3827.5027.1940,500
Dec 08, 202327.0327.9027.0327.8127.5051,900
Dec 07, 202326.8527.2626.8527.0326.7336,200
Dec 06, 202327.6928.4826.8026.8726.5765,700
Dec 05, 202326.6127.5926.5327.5627.2579,300
Dec 04, 202326.3226.7426.0526.2125.9245,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...