Skip to main content
Arrow Financial Corporation (AROW)
NASDAQ: AROW · Real-Time Price · USD
30.57
-0.35 (-1.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

Arrow Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.8631.0030.1430.5730.57-1.13%49,964
Dec 4, 202531.1631.4930.5530.9230.92-0.83%56,158
Dec 3, 202529.9231.4729.8031.1831.183.59%70,810
Dec 2, 202530.4130.7629.8930.1030.10-0.22%93,836
Dec 1, 202529.7730.9129.1130.1730.170.05%38,893
Nov 28, 202530.4430.5829.6230.1530.15-1.12%23,210
Nov 26, 202530.5830.9530.0030.4930.49-1.10%55,752
Nov 25, 202530.2130.9629.8130.8330.832.60%112,251
Nov 24, 202530.3430.4029.8030.0530.05-0.89%53,670
Nov 21, 202529.3030.5228.9830.3230.323.59%83,246
Nov 20, 202529.8730.1429.1229.2729.27-0.71%41,614
Nov 19, 202529.1229.6128.9229.4829.480.99%50,068
Nov 18, 202529.4429.7429.0029.1929.19-1.22%48,893
Nov 17, 202530.5331.2029.4929.5529.55-3.84%32,419
Nov 14, 202530.8330.9630.2030.7330.73-1.16%35,226
Nov 13, 202530.2631.3530.2331.0931.091.60%51,190
Nov 12, 202530.6431.2730.1930.6030.60-1.23%53,529
Nov 11, 202530.3231.2729.8830.9830.692.04%66,968
Nov 10, 202530.2430.6729.9230.3630.081.03%47,301
Nov 7, 202530.0230.2429.5830.0529.77-0.33%31,845
Nov 6, 202530.7131.0829.4530.1529.87-2.71%72,864
Nov 5, 202530.2231.4530.1230.9930.702.55%64,812
Nov 4, 202529.4230.3229.4230.2229.942.48%73,351
Nov 3, 202528.0029.5728.0029.4929.215.74%74,141
Oct 31, 202527.8528.2727.0627.8927.632.84%73,755
Oct 30, 202526.6327.6926.4627.1226.872.57%25,051
Oct 29, 202527.0727.3226.1726.4426.19-2.90%35,646
Oct 28, 202526.9727.3526.9227.2326.980.37%20,523
Oct 27, 202527.5827.8027.1127.1326.88-1.56%22,171
Oct 24, 202527.3327.6127.0727.5627.301.89%20,199
Oct 23, 202527.0627.2927.0327.0526.80-0.95%17,757
Oct 22, 202527.4127.4826.9427.3127.051.54%32,054
Oct 21, 202526.8327.0926.5926.9026.640.28%30,658
Oct 20, 202526.2026.8626.2026.8226.572.60%30,804
Oct 17, 202526.1926.8326.0526.1425.900.35%42,109
Oct 16, 202526.9426.9425.8826.0525.81-3.63%43,713
Oct 15, 202527.3227.3226.5527.0326.78-0.44%36,416
Oct 14, 202526.5827.3626.0327.1526.902.07%41,817
Oct 13, 202526.4226.6726.1326.6026.351.95%30,038
Oct 10, 202526.7927.4226.0926.0925.85-2.83%44,921
Oct 9, 202527.2027.3726.7026.8526.60-1.68%21,537
Oct 8, 202527.4527.6127.1127.3127.05-0.44%28,088
Oct 7, 202527.8028.0627.4227.4327.17-0.97%28,410
Oct 6, 202527.7828.1327.4527.7027.440.36%41,947
Oct 3, 202527.4228.1027.4227.6027.340.36%31,519
Oct 2, 202527.8227.8227.1127.5027.24-1.26%35,638
Oct 1, 202528.0728.3027.5827.8527.59-1.59%34,613
Sep 30, 202528.1628.3327.9728.3028.04-0.11%29,586
Sep 29, 202528.9528.9528.1728.3328.06-1.94%36,089
Sep 26, 202528.7629.0228.7228.8928.620.33%31,966
Sep 25, 202528.8229.1128.4728.8028.53-0.47%51,682
Sep 24, 202529.2529.4728.5428.9328.66-0.55%23,643
Sep 23, 202529.1329.8928.9729.0928.82-0.41%37,048
Sep 22, 202529.3829.4929.0529.2128.94-0.51%35,073
Sep 19, 202529.8129.8129.2029.3629.09-1.48%110,833
Sep 18, 202528.9629.9728.9629.8029.523.15%46,227
Sep 17, 202528.8929.7028.8028.8928.620.63%54,074
Sep 16, 202529.0629.0828.6028.7128.44-1.34%28,241
Sep 15, 202529.2529.4528.8829.1028.830.34%30,105
Sep 12, 202529.2629.4628.9029.0028.73-1.29%48,767
Sep 11, 202529.2529.5628.9729.3829.100.93%31,647
Sep 10, 202528.8629.3828.5029.1128.840.76%64,965
Sep 9, 202529.0129.4828.7128.8928.62-1.67%24,974
Sep 8, 202529.4729.4729.0829.3829.100.27%21,914
Sep 5, 202529.9929.9929.1329.3029.03-1.55%34,658
Sep 4, 202529.5229.8129.2329.7629.481.43%31,236
Sep 3, 202529.2429.4629.0529.3429.07-0.68%32,015
Sep 2, 202529.4729.7229.1229.5429.26-0.64%47,344
Aug 29, 202529.9830.2228.6129.7329.45-0.17%87,931
Aug 28, 202529.4529.8927.9729.7829.501.22%70,490
Aug 27, 202529.4029.9429.1229.4229.14-0.51%75,103
Aug 26, 202529.1429.7829.1429.5729.290.82%23,505
Aug 25, 202529.3229.6528.6329.3329.06-0.17%41,427
Aug 22, 202528.1029.5528.1029.3829.105.38%71,574
Aug 21, 202527.9628.3327.8127.8827.62-0.99%28,111
Aug 20, 202528.0728.2227.8128.1627.900.79%27,124
Aug 19, 202527.9928.1027.7827.9427.680.47%24,940
Aug 18, 202527.7028.1827.7027.8127.550.14%21,315
Aug 15, 202528.6928.6927.7327.7727.51-2.66%100,652
Aug 14, 202528.6228.8728.2128.5328.26-1.42%27,194
Aug 13, 202528.9629.2128.7728.9428.670.73%36,716
Aug 12, 202527.5928.7927.5928.7328.464.43%49,968
Aug 11, 202527.4527.5727.0227.5127.250.15%32,354
Aug 8, 202526.8827.6326.6927.4726.933.47%36,532
Aug 7, 202526.7626.8726.0326.5526.020.19%50,320
Aug 6, 202526.8027.0526.4826.5025.97-1.19%41,021
Aug 5, 202526.7026.8526.3026.8226.290.94%32,587
Aug 4, 202526.1726.6026.1326.5726.041.57%34,035
Aug 1, 202526.4726.4725.8426.1625.64-2.39%55,949
Jul 31, 202526.7226.9226.6026.8026.27-0.11%33,621
Jul 30, 202527.1627.6326.7526.8326.30-1.69%40,109
Jul 29, 202527.4727.5227.0127.2926.750.11%30,805
Jul 28, 202526.7627.3326.7627.2626.721.53%24,606
Jul 25, 202527.0927.2326.7626.8526.32-0.74%27,664
Jul 24, 202526.8227.4526.8127.0526.511.20%29,170
Jul 23, 202526.8526.8526.3826.7326.20-0.04%20,544
Jul 22, 202527.0527.2826.7426.7426.21-0.63%33,302
Jul 21, 202526.8527.3126.8526.9126.380.60%24,522
Jul 18, 202527.4527.4526.7026.7526.22-1.87%34,013
Jul 17, 202526.8327.2826.8127.2626.721.04%41,525