Arrow Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.97	33.63	32.09	32.18	-	-3.80%	72,150
Mar 6, 2026	32.59	33.46	32.07	33.45	33.45	1.39%	123,221
Mar 5, 2026	33.55	33.87	32.74	32.99	32.99	-2.83%	190,755
Mar 4, 2026	33.61	34.23	33.46	33.95	33.95	1.68%	173,412
Mar 3, 2026	32.93	33.80	32.61	33.39	33.39	-0.39%	120,470
Mar 2, 2026	33.10	34.10	33.00	33.52	33.52	0.63%	70,204
Feb 27, 2026	33.73	33.83	32.95	33.31	33.31	-2.89%	91,262
Feb 26, 2026	34.73	34.90	33.81	34.30	34.30	-0.38%	92,063
Feb 25, 2026	33.82	34.49	33.71	34.43	34.43	2.44%	66,008
Feb 24, 2026	33.61	34.84	33.38	33.61	33.61	0.15%	48,779
Feb 23, 2026	35.06	35.15	33.44	33.56	33.56	-4.44%	61,161
Feb 20, 2026	34.85	35.21	34.44	35.12	35.12	1.06%	89,481
Feb 19, 2026	34.87	34.91	34.33	34.75	34.75	-0.06%	82,019
Feb 18, 2026	34.88	35.45	34.55	34.77	34.77	-0.54%	120,318
Feb 17, 2026	34.76	35.20	34.74	34.96	34.96	0.84%	66,729
Feb 13, 2026	34.65	35.08	34.44	34.67	34.67	-0.12%	41,304
Feb 12, 2026	35.19	35.19	34.30	34.71	34.71	-0.74%	92,901
Feb 11, 2026	35.35	35.85	34.71	34.97	34.97	-1.19%	72,398
Feb 10, 2026	35.57	36.08	35.16	35.39	35.09	-0.73%	114,159
Feb 9, 2026	36.17	36.37	35.63	35.65	35.35	-1.11%	66,069
Feb 6, 2026	36.24	36.44	35.72	36.05	35.74	0.75%	76,248
Feb 5, 2026	35.81	36.41	34.83	35.78	35.48	-0.33%	95,588
Feb 4, 2026	35.68	36.40	35.68	35.90	35.60	1.30%	118,587
Feb 3, 2026	34.63	35.63	34.63	35.44	35.14	2.34%	132,041
Feb 2, 2026	33.97	34.92	33.65	34.63	34.34	2.43%	100,405
Jan 30, 2026	33.04	34.02	32.75	33.81	33.52	2.07%	97,929
Jan 29, 2026	32.63	33.49	32.63	33.13	32.84	2.14%	163,119
Jan 28, 2026	32.54	32.96	32.14	32.43	32.16	-0.61%	94,238
Jan 27, 2026	32.57	33.06	32.45	32.63	32.35	-0.03%	62,419
Jan 26, 2026	32.63	33.12	32.36	32.64	32.36	-0.15%	76,680
Jan 23, 2026	33.67	33.80	32.62	32.69	32.41	-3.46%	71,382
Jan 22, 2026	34.01	34.57	33.60	33.86	33.57	-0.35%	106,679
Jan 21, 2026	32.74	34.00	32.74	33.98	33.69	4.84%	65,187
Jan 20, 2026	32.30	32.67	31.47	32.41	32.14	-0.80%	76,444
Jan 16, 2026	32.78	33.50	32.38	32.67	32.39	-0.34%	70,515
Jan 15, 2026	32.06	32.99	31.85	32.78	32.50	2.12%	51,659
Jan 14, 2026	31.73	32.33	31.54	32.10	31.83	1.26%	65,736
Jan 13, 2026	32.01	32.13	31.67	31.70	31.43	-0.97%	36,798
Jan 12, 2026	32.03	32.38	31.84	32.01	31.74	-0.99%	98,283
Jan 9, 2026	32.76	32.90	32.30	32.33	32.06	-1.61%	53,492
Jan 8, 2026	31.67	33.03	31.67	32.86	32.58	3.11%	64,224
Jan 7, 2026	32.07	32.20	31.53	31.87	31.60	-0.50%	67,245
Jan 6, 2026	31.81	32.23	31.67	32.03	31.76	-0.09%	75,671
Jan 5, 2026	31.30	32.51	31.30	32.06	31.79	2.43%	110,936
Jan 2, 2026	31.42	31.59	30.76	31.30	31.03	-0.32%	89,560
Dec 31, 2025	31.59	31.59	31.32	31.40	31.13	-0.44%	36,160
Dec 30, 2025	31.43	31.88	31.14	31.54	31.27	-0.16%	66,316
Dec 29, 2025	31.51	31.77	31.31	31.59	31.32	0.38%	62,935
Dec 26, 2025	31.50	32.07	31.41	31.47	31.20	-0.51%	33,607
Dec 24, 2025	31.61	32.18	31.23	31.63	31.36	-0.47%	29,151
Dec 23, 2025	31.58	31.88	31.46	31.78	31.51	0.84%	65,020
Dec 22, 2025	32.03	32.20	30.97	31.52	31.25	-1.30%	71,198
Dec 19, 2025	32.80	32.93	31.79	31.93	31.66	-3.04%	145,324
Dec 18, 2025	33.14	33.44	32.89	32.93	32.65	-0.54%	55,338
Dec 17, 2025	32.99	33.56	32.92	33.11	32.83	0.06%	77,216
Dec 16, 2025	32.65	33.26	32.27	33.09	32.81	1.60%	83,640
Dec 15, 2025	32.32	32.99	32.02	32.57	32.29	1.15%	127,731
Dec 12, 2025	32.25	32.35	31.50	32.20	31.93	0.03%	100,801
Dec 11, 2025	31.64	32.33	31.00	32.19	31.92	1.74%	85,598
Dec 10, 2025	30.88	31.78	30.54	31.64	31.37	2.23%	83,118
Dec 9, 2025	31.59	32.00	30.83	30.95	30.69	-1.96%	52,657
Dec 8, 2025	30.50	31.72	30.38	31.57	31.30	3.27%	68,499
Dec 5, 2025	30.86	31.00	30.14	30.57	30.31	-1.13%	49,964
Dec 4, 2025	31.16	31.49	30.55	30.92	30.66	-0.83%	56,158
Dec 3, 2025	29.92	31.47	29.80	31.18	30.92	3.59%	70,810
Dec 2, 2025	30.41	30.76	29.89	30.10	29.84	-0.22%	93,836
Dec 1, 2025	29.77	30.91	29.11	30.17	29.91	0.05%	38,893
Nov 28, 2025	30.44	30.58	29.62	30.15	29.89	-1.12%	23,213
Nov 26, 2025	30.58	30.95	30.00	30.49	30.23	-1.10%	55,752
Nov 25, 2025	30.21	30.96	29.81	30.83	30.57	2.60%	112,251
Nov 24, 2025	30.34	30.40	29.80	30.05	29.80	-0.89%	53,670
Nov 21, 2025	29.30	30.52	28.98	30.32	30.06	3.59%	83,272
Nov 20, 2025	29.87	30.14	29.12	29.27	29.02	-0.71%	41,614
Nov 19, 2025	29.12	29.61	28.92	29.48	29.23	0.99%	50,068
Nov 18, 2025	29.44	29.74	29.00	29.19	28.94	-1.22%	48,893
Nov 17, 2025	30.53	31.20	29.49	29.55	29.30	-3.84%	32,419
Nov 14, 2025	30.83	30.96	30.20	30.73	30.47	-1.16%	35,226
Nov 13, 2025	30.26	31.35	30.23	31.09	30.83	1.60%	51,190
Nov 12, 2025	30.64	31.27	30.19	30.60	30.34	-1.23%	53,529
Nov 11, 2025	30.32	31.27	29.88	30.98	30.43	2.04%	66,968
Nov 10, 2025	30.24	30.67	29.92	30.36	29.82	1.03%	47,301
Nov 7, 2025	30.02	30.24	29.58	30.05	29.52	-0.33%	31,845
Nov 6, 2025	30.71	31.08	29.45	30.15	29.61	-2.71%	72,864
Nov 5, 2025	30.22	31.45	30.12	30.99	30.44	2.55%	64,812
Nov 4, 2025	29.42	30.32	29.42	30.22	29.68	2.48%	73,351
Nov 3, 2025	28.00	29.57	28.00	29.49	28.97	5.74%	74,141
Oct 31, 2025	27.85	28.27	27.06	27.89	27.39	2.84%	73,755
Oct 30, 2025	26.63	27.69	26.46	27.12	26.64	2.57%	25,051
Oct 29, 2025	27.07	27.32	26.17	26.44	25.97	-2.90%	35,646
Oct 28, 2025	26.97	27.35	26.92	27.23	26.75	0.37%	20,523
Oct 27, 2025	27.58	27.80	27.11	27.13	26.65	-1.56%	22,171
Oct 24, 2025	27.33	27.61	27.07	27.56	27.07	1.89%	20,199
Oct 23, 2025	27.06	27.29	27.03	27.05	26.57	-0.95%	17,757
Oct 22, 2025	27.41	27.48	26.94	27.31	26.83	1.54%	32,054
Oct 21, 2025	26.83	27.09	26.59	26.90	26.42	0.28%	30,658
Oct 20, 2025	26.20	26.86	26.20	26.82	26.34	2.60%	30,804
Oct 17, 2025	26.19	26.83	26.05	26.14	25.68	0.35%	42,109
Oct 16, 2025	26.94	26.94	25.88	26.05	25.59	-3.63%	43,713
Oct 15, 2025	27.32	27.32	26.55	27.03	26.55	-0.44%	36,416
Oct 14, 2025	26.58	27.36	26.03	27.15	26.67	2.07%	41,817