Arrow Electronics Inc. (ARW)
NYSE: ARW
· Real-Time Price · USD
125.91
-1.46 (-1.15%)
At close: Aug 14, 2025, 3:59 PM
125.86
-0.04%
After-hours: Aug 14, 2025, 05:55 PM EDT
ARW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 125.96 | 126.73 | 123.73 | 125.86 | 125.86 | -1.19% | 386,497 |
| Aug 13, 2025 | 124.04 | 128.29 | 123.26 | 127.37 | 127.37 | 3.22% | 587,702 |
| Aug 12, 2025 | 120.56 | 123.51 | 119.92 | 123.40 | 123.40 | 2.88% | 365,208 |
| Aug 11, 2025 | 120.94 | 121.82 | 119.86 | 119.95 | 119.95 | -0.78% | 419,400 |
| Aug 8, 2025 | 118.80 | 121.40 | 118.02 | 120.89 | 120.89 | 2.00% | 470,000 |
| Aug 7, 2025 | 117.28 | 118.80 | 116.51 | 118.52 | 118.52 | 1.99% | 555,771 |
| Aug 6, 2025 | 116.62 | 117.31 | 114.19 | 116.21 | 116.21 | -1.24% | 698,931 |
| Aug 5, 2025 | 119.70 | 119.70 | 116.22 | 117.67 | 117.67 | 1.34% | 489,531 |
| Aug 4, 2025 | 114.69 | 116.73 | 113.86 | 116.11 | 116.11 | 1.26% | 674,348 |
| Aug 1, 2025 | 114.11 | 116.79 | 113.45 | 114.66 | 114.66 | -1.16% | 1,038,603 |
| Jul 31, 2025 | 126.62 | 130.64 | 115.88 | 116.00 | 116.00 | -10.62% | 1,303,146 |
| Jul 30, 2025 | 129.61 | 131.03 | 127.13 | 129.78 | 129.78 | -0.19% | 803,100 |
| Jul 29, 2025 | 129.54 | 131.29 | 129.12 | 130.03 | 130.03 | 1.03% | 385,905 |
| Jul 28, 2025 | 128.00 | 128.76 | 127.71 | 128.71 | 128.71 | 0.70% | 364,700 |
| Jul 25, 2025 | 127.43 | 128.10 | 126.53 | 127.81 | 127.81 | 0.52% | 315,045 |
| Jul 24, 2025 | 129.29 | 129.29 | 127.09 | 127.15 | 127.15 | -2.44% | 317,824 |
| Jul 23, 2025 | 131.25 | 132.15 | 130.13 | 130.33 | 130.33 | -0.10% | 347,300 |
| Jul 22, 2025 | 130.44 | 131.14 | 129.55 | 130.46 | 130.46 | 0.07% | 430,040 |
| Jul 21, 2025 | 130.81 | 131.63 | 130.37 | 130.37 | 130.37 | -0.08% | 437,400 |
| Jul 18, 2025 | 131.12 | 131.40 | 129.50 | 130.47 | 130.47 | -0.20% | 403,043 |