Arrow Financial Corporation (AROW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 23.11 | 23.56 | 23.11 | 23.56 | 23.56 | 2,198 |
| 22 Apr 2024 | 22.92 | 23.19 | 22.71 | 23.00 | 23.00 | 25,600 |
| 19 Apr 2024 | 21.70 | 22.79 | 21.58 | 22.79 | 22.79 | 78,600 |
| 18 Apr 2024 | 22.02 | 22.21 | 21.72 | 21.90 | 21.90 | 34,200 |
| 17 Apr 2024 | 22.00 | 22.31 | 21.63 | 21.71 | 21.71 | 23,500 |
| 16 Apr 2024 | 22.01 | 22.01 | 21.72 | 21.89 | 21.89 | 24,700 |
| 15 Apr 2024 | 21.91 | 22.11 | 21.50 | 22.00 | 22.00 | 42,800 |
| 12 Apr 2024 | 22.04 | 22.19 | 21.74 | 21.93 | 21.93 | 47,700 |
| 11 Apr 2024 | 22.32 | 22.46 | 21.91 | 22.32 | 22.32 | 43,000 |
| 10 Apr 2024 | 22.70 | 22.90 | 22.07 | 22.39 | 22.39 | 41,500 |
| 09 Apr 2024 | 23.74 | 23.88 | 23.27 | 23.38 | 23.38 | 15,600 |
| 08 Apr 2024 | 23.69 | 23.87 | 23.54 | 23.54 | 23.54 | 14,500 |
| 05 Apr 2024 | 23.84 | 23.84 | 23.04 | 23.48 | 23.48 | 23,600 |
| 04 Apr 2024 | 24.28 | 24.31 | 23.76 | 23.84 | 23.84 | 35,000 |
| 03 Apr 2024 | 23.75 | 23.97 | 23.68 | 23.80 | 23.80 | 19,300 |
| 02 Apr 2024 | 24.16 | 24.28 | 23.89 | 23.96 | 23.96 | 26,600 |
| 01 Apr 2024 | 24.53 | 24.77 | 24.44 | 24.45 | 24.45 | 26,600 |
| 28 Mar 2024 | 24.87 | 25.03 | 24.78 | 25.02 | 25.02 | 38,800 |
| 27 Mar 2024 | 24.20 | 24.89 | 24.20 | 24.88 | 24.88 | 37,200 |
| 26 Mar 2024 | 24.55 | 24.66 | 24.17 | 24.20 | 24.20 | 23,500 |
| 25 Mar 2024 | 24.20 | 24.73 | 24.12 | 24.31 | 24.31 | 15,200 |
| 22 Mar 2024 | 24.82 | 24.82 | 24.12 | 24.31 | 24.31 | 26,700 |
| 21 Mar 2024 | 24.64 | 25.14 | 24.32 | 24.95 | 24.95 | 40,400 |
| 20 Mar 2024 | 23.44 | 24.71 | 23.44 | 24.38 | 24.38 | 26,900 |
| 19 Mar 2024 | 23.70 | 24.13 | 23.55 | 23.66 | 23.66 | 32,100 |
| 18 Mar 2024 | 23.67 | 23.97 | 23.44 | 23.77 | 23.77 | 36,100 |
| 15 Mar 2024 | 23.48 | 23.99 | 23.36 | 23.73 | 23.73 | 98,100 |
| 14 Mar 2024 | 24.43 | 25.62 | 23.51 | 23.64 | 23.64 | 49,000 |
| 13 Mar 2024 | 24.54 | 25.17 | 24.44 | 24.62 | 24.62 | 41,600 |
| 12 Mar 2024 | 25.37 | 25.37 | 24.68 | 24.75 | 24.75 | 33,800 |
| 11 Mar 2024 | 24.98 | 25.32 | 24.59 | 25.11 | 25.11 | 36,200 |
| 08 Mar 2024 | 24.85 | 25.06 | 24.65 | 24.90 | 24.90 | 33,200 |
| 07 Mar 2024 | 24.68 | 24.82 | 24.36 | 24.51 | 24.51 | 21,700 |
| 06 Mar 2024 | 24.46 | 24.91 | 23.96 | 24.42 | 24.42 | 26,300 |
| 05 Mar 2024 | 23.63 | 24.65 | 23.63 | 24.46 | 24.46 | 25,200 |
| 04 Mar 2024 | 24.12 | 24.56 | 23.77 | 23.84 | 23.84 | 26,900 |
| 01 Mar 2024 | 23.81 | 24.02 | 23.51 | 23.96 | 23.96 | 39,200 |
| 29 Feb 2024 | 23.74 | 24.14 | 23.45 | 23.98 | 23.98 | 45,700 |
| 28 Feb 2024 | 24.05 | 24.17 | 23.19 | 23.37 | 23.37 | 151,200 |
| 27 Feb 2024 | 24.23 | 24.40 | 24.16 | 24.20 | 24.20 | 19,800 |
| 26 Feb 2024 | 24.36 | 24.94 | 24.05 | 24.13 | 24.13 | 25,400 |
| 23 Feb 2024 | 24.29 | 24.94 | 24.03 | 24.55 | 24.55 | 56,300 |
| 22 Feb 2024 | 24.40 | 24.44 | 24.05 | 24.21 | 24.21 | 37,200 |
| 21 Feb 2024 | 24.69 | 24.86 | 24.31 | 24.51 | 24.51 | 45,000 |
| 20 Feb 2024 | 24.32 | 24.98 | 24.32 | 24.70 | 24.70 | 38,100 |
| 16 Feb 2024 | 24.61 | 24.86 | 24.45 | 24.52 | 24.52 | 37,500 |
| 15 Feb 2024 | 23.75 | 24.86 | 23.75 | 24.77 | 24.77 | 58,700 |
| 14 Feb 2024 | 23.68 | 24.06 | 23.54 | 24.01 | 24.01 | 45,500 |
| 13 Feb 2024 | 24.18 | 24.29 | 23.20 | 23.44 | 23.44 | 67,100 |
| 12 Feb 2024 | 24.18 | 25.02 | 24.18 | 24.81 | 24.81 | 51,700 |
| 09 Feb 2024 | 24.10 | 24.51 | 23.59 | 24.30 | 24.30 | 53,500 |
| 09 Feb 2024 | 0.27 Dividend | |||||
| 08 Feb 2024 | 24.00 | 24.40 | 23.96 | 24.25 | 23.98 | 49,600 |
| 07 Feb 2024 | 23.80 | 24.19 | 23.11 | 23.87 | 23.60 | 57,000 |
| 06 Feb 2024 | 23.74 | 24.02 | 23.26 | 23.85 | 23.58 | 53,100 |
| 05 Feb 2024 | 23.98 | 24.11 | 23.77 | 23.77 | 23.51 | 40,700 |
| 02 Feb 2024 | 24.10 | 24.66 | 24.03 | 24.18 | 23.91 | 76,100 |
| 01 Feb 2024 | 25.01 | 25.52 | 24.19 | 24.97 | 24.69 | 60,700 |
| 31 Jan 2024 | 26.29 | 26.31 | 25.11 | 25.19 | 24.91 | 53,500 |
| 30 Jan 2024 | 26.79 | 27.05 | 26.39 | 26.43 | 26.14 | 31,300 |
| 29 Jan 2024 | 26.71 | 27.44 | 26.61 | 27.23 | 26.93 | 38,200 |
| 26 Jan 2024 | 26.95 | 27.15 | 26.48 | 26.69 | 26.39 | 27,200 |
| 25 Jan 2024 | 26.87 | 26.95 | 26.34 | 26.81 | 26.51 | 35,500 |
| 24 Jan 2024 | 26.68 | 26.83 | 26.43 | 26.52 | 26.22 | 26,600 |
| 23 Jan 2024 | 27.00 | 27.00 | 26.23 | 26.34 | 26.05 | 28,600 |
| 22 Jan 2024 | 25.98 | 26.89 | 25.98 | 26.88 | 26.58 | 40,200 |
| 19 Jan 2024 | 26.05 | 26.05 | 25.39 | 25.89 | 25.60 | 27,100 |
| 18 Jan 2024 | 25.97 | 25.97 | 25.56 | 25.81 | 25.52 | 28,800 |
| 17 Jan 2024 | 25.53 | 26.20 | 25.53 | 25.97 | 25.68 | 27,200 |
| 16 Jan 2024 | 25.86 | 26.13 | 25.75 | 25.87 | 25.58 | 37,400 |
| 12 Jan 2024 | 26.28 | 26.35 | 25.80 | 26.12 | 25.83 | 36,500 |
| 11 Jan 2024 | 26.04 | 26.16 | 25.49 | 26.04 | 25.75 | 44,100 |
| 10 Jan 2024 | 25.69 | 26.21 | 25.53 | 26.18 | 25.89 | 34,900 |
| 09 Jan 2024 | 26.75 | 26.75 | 25.75 | 25.85 | 25.56 | 52,500 |
| 08 Jan 2024 | 27.26 | 27.43 | 26.88 | 27.11 | 26.81 | 35,700 |
| 05 Jan 2024 | 27.07 | 27.85 | 26.88 | 27.38 | 27.08 | 106,600 |
| 04 Jan 2024 | 27.50 | 27.80 | 27.23 | 27.25 | 26.95 | 38,900 |
| 03 Jan 2024 | 28.20 | 28.20 | 27.17 | 27.42 | 27.11 | 65,000 |
| 02 Jan 2024 | 27.88 | 28.62 | 27.88 | 28.26 | 27.95 | 49,000 |
| 29 Dec 2023 | 28.60 | 28.67 | 27.86 | 27.94 | 27.63 | 37,600 |
| 28 Dec 2023 | 28.93 | 29.07 | 28.22 | 28.64 | 28.32 | 46,800 |
| 27 Dec 2023 | 28.85 | 29.25 | 28.72 | 28.99 | 28.67 | 32,900 |
| 26 Dec 2023 | 28.82 | 29.15 | 28.82 | 28.97 | 28.65 | 22,300 |
| 22 Dec 2023 | 28.38 | 28.77 | 28.27 | 28.66 | 28.34 | 48,200 |
| 21 Dec 2023 | 28.58 | 28.58 | 27.65 | 28.16 | 27.85 | 55,600 |
| 20 Dec 2023 | 29.00 | 29.51 | 28.37 | 28.39 | 28.07 | 63,900 |
| 19 Dec 2023 | 28.60 | 29.18 | 28.38 | 28.96 | 28.64 | 49,300 |
| 18 Dec 2023 | 28.06 | 29.16 | 27.62 | 28.59 | 28.27 | 72,200 |
| 15 Dec 2023 | 29.00 | 29.14 | 27.83 | 27.99 | 27.68 | 225,800 |
| 14 Dec 2023 | 29.11 | 29.66 | 28.75 | 29.00 | 28.68 | 80,500 |
| 13 Dec 2023 | 27.45 | 28.98 | 27.25 | 28.47 | 28.15 | 73,500 |
| 12 Dec 2023 | 27.48 | 27.71 | 27.09 | 27.42 | 27.11 | 48,200 |
| 11 Dec 2023 | 27.80 | 27.82 | 27.38 | 27.50 | 27.19 | 40,500 |
| 08 Dec 2023 | 27.03 | 27.90 | 27.03 | 27.81 | 27.50 | 51,900 |
| 07 Dec 2023 | 26.85 | 27.26 | 26.85 | 27.03 | 26.73 | 36,200 |
| 06 Dec 2023 | 27.69 | 28.48 | 26.80 | 26.87 | 26.57 | 65,700 |
| 05 Dec 2023 | 26.61 | 27.59 | 26.53 | 27.56 | 27.25 | 79,300 |
| 04 Dec 2023 | 26.32 | 26.74 | 26.05 | 26.21 | 25.92 | 45,300 |
| 01 Dec 2023 | 24.50 | 26.50 | 24.50 | 26.44 | 26.15 | 102,100 |
| 30 Nov 2023 | 24.85 | 25.40 | 24.42 | 24.65 | 24.38 | 502,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.