Arrow Electronics Inc. (ARW)
103.56
-1.80 (-1.71%)
At close: Mar 28, 2025, 3:59 PM
106.61
2.95%
After-hours: Mar 28, 2025, 05:30 PM EDT
ARW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 104.70 | 104.92 | 102.83 | 103.71 | -1.65 | -1.57% | 343,356 |
| Mar 27, 2025 | 106.07 | 106.07 | 103.71 | 105.36 | -1.58 | -1.48% | 412,942 |
| Mar 26, 2025 | 107.55 | 107.93 | 106.18 | 106.94 | -0.16 | -0.15% | 399,300 |
| Mar 25, 2025 | 108.50 | 109.05 | 106.77 | 107.10 | -1.25 | -1.15% | 354,900 |
| Mar 24, 2025 | 106.17 | 108.49 | 105.50 | 108.35 | 3.95 | 3.78% | 575,500 |
| Mar 21, 2025 | 104.52 | 105.47 | 103.48 | 104.40 | -1.54 | -1.45% | 3,018,200 |
| Mar 20, 2025 | 108.01 | 108.60 | 105.73 | 105.94 | -3.00 | -2.75% | 377,200 |
| Mar 19, 2025 | 107.50 | 110.15 | 107.50 | 108.94 | 1.51 | 1.41% | 576,800 |
| Mar 18, 2025 | 105.70 | 107.67 | 105.54 | 107.43 | 1.80 | 1.70% | 425,519 |
| Mar 17, 2025 | 104.08 | 106.67 | 104.08 | 105.63 | 0.91 | 0.87% | 378,823 |
| Mar 14, 2025 | 103.33 | 104.90 | 102.80 | 104.72 | 2.79 | 2.74% | 557,045 |
| Mar 13, 2025 | 102.27 | 103.48 | 101.78 | 101.93 | -0.66 | -0.64% | 547,445 |
| Mar 12, 2025 | 104.77 | 105.20 | 102.21 | 102.59 | -2.03 | -1.94% | 599,100 |
| Mar 11, 2025 | 107.44 | 107.62 | 103.50 | 104.62 | -2.90 | -2.70% | 449,900 |
| Mar 10, 2025 | 108.61 | 109.59 | 106.94 | 107.52 | -1.82 | -1.66% | 521,400 |
| Mar 7, 2025 | 105.47 | 109.43 | 105.47 | 109.34 | 3.46 | 3.27% | 467,916 |
| Mar 6, 2025 | 104.69 | 106.53 | 104.50 | 105.88 | -0.05 | -0.05% | 454,546 |
| Mar 5, 2025 | 105.12 | 106.02 | 103.93 | 105.93 | 1.56 | 1.49% | 380,200 |
| Mar 4, 2025 | 104.42 | 106.26 | 103.40 | 104.37 | -1.26 | -1.19% | 612,315 |
| Mar 3, 2025 | 108.96 | 109.13 | 105.08 | 105.63 | -2.44 | -2.26% | 501,503 |
| Feb 28, 2025 | 107.89 | 108.88 | 106.73 | 108.07 | -0.20 | -0.18% | 476,139 |
| Feb 27, 2025 | 109.86 | 111.02 | 108.12 | 108.27 | -1.62 | -1.47% | 369,732 |
| Feb 26, 2025 | 110.44 | 111.20 | 108.88 | 109.89 | -0.26 | -0.24% | 570,300 |
| Feb 25, 2025 | 111.28 | 113.71 | 109.91 | 110.15 | -1.60 | -1.43% | 847,200 |
| Feb 24, 2025 | 111.94 | 113.72 | 110.84 | 111.75 | 0.40 | 0.36% | 546,300 |
| Feb 21, 2025 | 112.19 | 112.94 | 110.38 | 111.35 | -0.84 | -0.75% | 560,535 |
| Feb 20, 2025 | 111.76 | 112.72 | 111.10 | 112.19 | 0.31 | 0.28% | 482,600 |
| Feb 19, 2025 | 110.03 | 112.02 | 109.41 | 111.88 | 1.00 | 0.90% | 550,200 |
| Feb 18, 2025 | 109.60 | 111.02 | 108.84 | 110.88 | 1.76 | 1.61% | 529,541 |
| Feb 14, 2025 | 108.89 | 109.62 | 108.24 | 109.12 | 0.90 | 0.83% | 431,226 |
| Feb 13, 2025 | 106.63 | 108.30 | 105.81 | 108.22 | 1.40 | 1.31% | 372,333 |
| Feb 12, 2025 | 106.41 | 107.34 | 105.82 | 106.82 | -0.79 | -0.73% | 388,200 |
| Feb 11, 2025 | 106.77 | 108.92 | 106.77 | 107.61 | -0.19 | -0.18% | 611,809 |
| Feb 10, 2025 | 107.52 | 109.92 | 107.38 | 107.80 | 0.82 | 0.77% | 574,000 |
| Feb 7, 2025 | 109.52 | 110.49 | 105.00 | 106.98 | -2.74 | -2.50% | 1,097,300 |
| Feb 6, 2025 | 105.09 | 112.28 | 105.00 | 109.72 | -5.19 | -4.52% | 1,458,337 |
| Feb 5, 2025 | 114.52 | 115.96 | 113.94 | 114.91 | 1.11 | 0.98% | 769,326 |
| Feb 4, 2025 | 113.43 | 114.96 | 113.43 | 113.80 | 0.30 | 0.26% | 462,700 |
| Feb 3, 2025 | 113.76 | 115.62 | 112.03 | 113.50 | -3.05 | -2.62% | 477,900 |
| Jan 31, 2025 | 117.62 | 118.66 | 116.19 | 116.55 | -0.45 | -0.38% | 390,000 |
| Jan 30, 2025 | 119.11 | 119.11 | 116.81 | 117.00 | -0.64 | -0.54% | 333,400 |
| Jan 29, 2025 | 117.06 | 118.79 | 116.51 | 117.64 | 0.39 | 0.33% | 517,035 |
| Jan 28, 2025 | 116.85 | 117.34 | 115.33 | 117.25 | 1.07 | 0.92% | 478,100 |
| Jan 27, 2025 | 118.08 | 118.79 | 115.90 | 116.18 | -3.02 | -2.53% | 439,820 |
| Jan 24, 2025 | 119.86 | 119.86 | 118.40 | 119.20 | -0.10 | -0.08% | 358,360 |
| Jan 23, 2025 | 118.42 | 119.48 | 117.80 | 119.30 | 0.14 | 0.12% | 307,800 |
| Jan 22, 2025 | 119.69 | 123.12 | 118.82 | 119.16 | -0.10 | -0.08% | 548,100 |
| Jan 21, 2025 | 116.91 | 120.77 | 116.91 | 119.26 | 2.61 | 2.24% | 710,100 |
| Jan 17, 2025 | 115.67 | 116.74 | 115.29 | 116.65 | 1.68 | 1.46% | 348,900 |
| Jan 16, 2025 | 114.28 | 115.91 | 113.46 | 114.97 | 0.74 | 0.65% | 385,631 |