Arrow Financial Corporati... (AROW)
24.57
-1.76 (-6.68%)
At close: Apr 03, 2025, 3:59 PM
23.44
-4.58%
Pre-market: Apr 04, 2025, 04:09 AM EDT
Arrow Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 25.24 | 25.25 | 24.49 | 24.53 | -1.80 | -6.84% | 40,544 |
| Apr 2, 2025 | 25.96 | 26.41 | 25.57 | 26.33 | -0.02 | -0.08% | 23,500 |
| Apr 1, 2025 | 26.07 | 26.62 | 25.76 | 26.35 | 0.06 | 0.23% | 29,431 |
| Mar 31, 2025 | 26.31 | 26.78 | 25.92 | 26.29 | -0.36 | -1.35% | 55,145 |
| Mar 28, 2025 | 27.26 | 27.47 | 26.49 | 26.65 | -0.63 | -2.31% | 19,600 |
| Mar 27, 2025 | 26.86 | 27.30 | 26.82 | 27.28 | 0.42 | 1.56% | 32,706 |
| Mar 26, 2025 | 26.38 | 26.90 | 26.38 | 26.86 | 0.68 | 2.60% | 29,941 |
| Mar 25, 2025 | 26.58 | 26.69 | 26.05 | 26.18 | -0.59 | -2.20% | 49,928 |
| Mar 24, 2025 | 26.11 | 26.81 | 25.79 | 26.77 | 1.08 | 4.20% | 25,209 |
| Mar 21, 2025 | 26.10 | 26.53 | 25.24 | 25.69 | -0.45 | -1.72% | 109,000 |
| Mar 20, 2025 | 26.21 | 26.61 | 25.92 | 26.14 | -0.29 | -1.10% | 23,438 |
| Mar 19, 2025 | 26.13 | 26.55 | 26.07 | 26.43 | 0.37 | 1.42% | 29,300 |
| Mar 18, 2025 | 25.78 | 26.06 | 25.53 | 26.06 | 0.10 | 0.39% | 23,900 |
| Mar 17, 2025 | 25.97 | 26.73 | 25.75 | 25.96 | -0.34 | -1.29% | 38,400 |
| Mar 14, 2025 | 26.34 | 26.42 | 25.89 | 26.30 | 0.42 | 1.62% | 23,538 |
| Mar 13, 2025 | 26.50 | 26.50 | 25.85 | 25.88 | -0.06 | -0.23% | 39,300 |
| Mar 12, 2025 | 25.84 | 26.10 | 25.10 | 25.94 | 0.23 | 0.89% | 36,446 |
| Mar 11, 2025 | 25.94 | 25.96 | 25.58 | 25.71 | -0.04 | -0.16% | 48,430 |
| Mar 10, 2025 | 26.17 | 26.40 | 25.64 | 25.75 | -0.65 | -2.46% | 49,200 |
| Mar 7, 2025 | 26.16 | 26.52 | 25.94 | 26.40 | 0.13 | 0.49% | 23,200 |
| Mar 6, 2025 | 25.97 | 26.49 | 25.66 | 26.27 | 0.16 | 0.61% | 36,331 |
| Mar 5, 2025 | 26.59 | 26.69 | 25.98 | 26.11 | -0.17 | -0.65% | 44,220 |
| Mar 4, 2025 | 26.65 | 26.81 | 26.19 | 26.28 | -0.62 | -2.30% | 43,300 |
| Mar 3, 2025 | 26.94 | 27.27 | 26.81 | 26.90 | -0.13 | -0.48% | 31,800 |
| Feb 28, 2025 | 26.77 | 27.17 | 26.47 | 27.03 | 0.27 | 1.01% | 28,500 |
| Feb 27, 2025 | 26.62 | 26.93 | 26.34 | 26.76 | 0.03 | 0.11% | 17,000 |
| Feb 26, 2025 | 26.66 | 27.22 | 26.33 | 26.73 | 0.06 | 0.22% | 26,120 |
| Feb 25, 2025 | 26.50 | 27.10 | 26.01 | 26.67 | 0.40 | 1.52% | 51,800 |
| Feb 24, 2025 | 26.37 | 27.13 | 26.03 | 26.27 | 0.05 | 0.19% | 66,134 |
| Feb 21, 2025 | 26.98 | 27.39 | 26.16 | 26.22 | -0.42 | -1.58% | 66,210 |
| Feb 20, 2025 | 26.78 | 26.85 | 26.45 | 26.64 | -0.21 | -0.78% | 23,646 |
| Feb 19, 2025 | 26.77 | 27.06 | 26.55 | 26.85 | -0.25 | -0.92% | 26,200 |
| Feb 18, 2025 | 26.87 | 27.20 | 26.84 | 27.10 | 0.13 | 0.48% | 26,122 |
| Feb 14, 2025 | 27.30 | 27.75 | 26.81 | 26.97 | -0.17 | -0.63% | 18,400 |
| Feb 13, 2025 | 26.88 | 27.24 | 26.54 | 27.14 | 0.50 | 1.88% | 24,336 |
| Feb 12, 2025 | 26.70 | 26.96 | 26.57 | 26.64 | -0.57 | -2.09% | 34,034 |
| Feb 11, 2025 | 26.35 | 27.27 | 26.34 | 27.21 | 0.67 | 2.52% | 42,800 |
| Feb 10, 2025 | 26.80 | 26.86 | 26.49 | 26.54 | -0.35 | -1.30% | 52,632 |
| Feb 7, 2025 | 28.01 | 28.01 | 26.71 | 26.89 | -0.62 | -2.25% | 43,800 |
| Feb 6, 2025 | 27.34 | 27.62 | 27.21 | 27.51 | 0.18 | 0.66% | 31,900 |
| Feb 5, 2025 | 27.10 | 27.34 | 26.94 | 27.33 | 0.40 | 1.49% | 44,077 |
| Feb 4, 2025 | 25.79 | 26.96 | 25.79 | 26.93 | 0.89 | 3.42% | 38,900 |
| Feb 3, 2025 | 26.09 | 26.99 | 25.16 | 26.04 | -0.57 | -2.14% | 59,519 |
| Jan 31, 2025 | 27.06 | 27.29 | 26.37 | 26.61 | -0.45 | -1.66% | 44,507 |
| Jan 30, 2025 | 27.68 | 27.68 | 26.19 | 27.06 | -0.59 | -2.13% | 55,949 |
| Jan 29, 2025 | 27.59 | 27.83 | 27.24 | 27.65 | -0.16 | -0.58% | 15,900 |
| Jan 28, 2025 | 27.46 | 27.97 | 27.46 | 27.81 | -0.07 | -0.25% | 25,300 |
| Jan 27, 2025 | 27.18 | 28.13 | 27.00 | 27.88 | 0.67 | 2.46% | 32,530 |
| Jan 24, 2025 | 27.02 | 27.38 | 27.02 | 27.21 | 0.14 | 0.52% | 41,528 |
| Jan 23, 2025 | 26.91 | 27.42 | 26.83 | 27.07 | -0.09 | -0.33% | 34,615 |