Arrow Financial Corporation (AROW)

NASDAQ: AROW · Real-Time Price · USD

41.05

+0.91 (2.27%)

At close: Jun 26, 2026, 4:00 PM EDT

40.75

-0.30 (-0.73%)

After-hours: Jun 26, 2026, 6:11 PM EDT

Arrow Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.22	41.41	40.00	41.05	41.05	2.27%	472,160
Jun 25, 2026	39.97	40.35	39.22	40.14	40.14	-0.55%	114,596
Jun 24, 2026	39.90	40.54	39.40	40.36	40.36	1.03%	116,573
Jun 23, 2026	39.06	40.07	39.00	39.95	39.95	2.25%	129,589
Jun 22, 2026	38.82	39.41	38.64	39.07	39.07	0.70%	92,511
Jun 18, 2026	38.90	39.41	38.52	38.80	38.80	0.81%	288,979
Jun 17, 2026	38.84	39.28	38.16	38.49	38.49	-1.00%	90,238
Jun 16, 2026	39.44	39.44	38.57	38.88	38.88	-0.69%	80,228
Jun 15, 2026	40.29	40.29	39.09	39.15	39.15	-1.78%	81,844
Jun 12, 2026	38.66	39.90	38.41	39.86	39.86	4.59%	90,596
Jun 11, 2026	38.50	38.50	37.65	38.11	38.11	0.11%	65,296
Jun 10, 2026	37.87	38.48	37.38	38.07	38.07	1.01%	112,632
Jun 9, 2026	37.49	38.25	37.17	37.69	37.69	1.65%	61,816
Jun 8, 2026	37.53	38.16	36.58	37.08	37.08	-1.01%	79,011
Jun 5, 2026	36.91	37.82	36.74	37.46	37.46	1.49%	61,650
Jun 4, 2026	36.31	37.08	36.31	36.91	36.91	3.16%	33,641
Jun 3, 2026	36.54	36.78	35.71	35.78	35.78	-3.27%	60,896
Jun 2, 2026	36.23	37.12	36.23	36.99	36.99	1.65%	35,128
Jun 1, 2026	36.46	36.52	35.87	36.39	36.39	-0.84%	45,297
May 29, 2026	36.84	37.20	36.69	36.70	36.70	-0.89%	41,697
May 28, 2026	36.87	37.15	36.49	37.03	37.03	0.43%	75,792
May 27, 2026	37.54	37.70	36.80	36.87	36.87	-1.50%	55,830
May 26, 2026	36.90	37.80	36.56	37.43	37.43	1.66%	122,513
May 22, 2026	36.89	37.19	36.51	36.82	36.82	0.16%	103,166
May 21, 2026	36.26	36.78	35.94	36.76	36.76	0.63%	61,977
May 20, 2026	35.91	36.67	35.88	36.53	36.53	1.73%	105,282
May 19, 2026	35.79	36.29	35.51	35.91	35.91	-0.08%	51,867
May 18, 2026	35.33	36.08	35.31	35.94	35.94	2.13%	72,340
May 15, 2026	35.60	35.60	35.15	35.19	35.19	-1.51%	65,828
May 14, 2026	35.59	36.11	35.46	35.73	35.73	0.76%	70,633
May 13, 2026	35.56	35.89	35.20	35.46	35.46	-1.12%	50,417
May 12, 2026	36.10	36.13	35.31	35.86	35.86	-0.64%	81,141
May 11, 2026	37.34	37.39	36.28	36.39	36.09	-2.05%	94,564
May 8, 2026	37.05	37.23	36.81	37.15	36.84	0.22%	61,946
May 7, 2026	37.16	37.34	36.98	37.07	36.76	0.27%	52,363
May 6, 2026	37.35	37.76	36.70	36.97	36.67	-0.27%	84,551
May 5, 2026	36.31	37.22	36.26	37.07	36.76	2.26%	41,761
May 4, 2026	36.89	37.30	36.07	36.25	35.95	-2.40%	87,359
May 1, 2026	36.89	37.51	36.89	37.14	36.83	0.79%	61,327
Apr 30, 2026	36.41	37.24	36.40	36.85	36.55	2.19%	54,316
Apr 29, 2026	36.72	36.77	35.89	36.06	35.76	-2.46%	65,541
Apr 28, 2026	36.79	37.34	36.42	36.97	36.67	1.07%	56,387
Apr 27, 2026	35.99	36.70	35.99	36.58	36.28	1.44%	70,303
Apr 24, 2026	36.35	36.41	35.95	36.06	35.76	-1.31%	80,682
Apr 23, 2026	36.41	36.68	36.07	36.54	36.24	0.63%	53,512
Apr 22, 2026	36.25	37.29	36.20	36.31	36.01	0.22%	108,988
Apr 21, 2026	37.42	37.69	36.16	36.23	35.93	-2.53%	92,860
Apr 20, 2026	37.18	37.87	37.00	37.17	36.86	-0.54%	100,092
Apr 17, 2026	36.67	38.09	36.65	37.37	37.06	2.69%	134,492
Apr 16, 2026	36.02	36.60	36.02	36.39	36.09	0.66%	111,577
Apr 15, 2026	36.35	36.54	35.91	36.15	35.85	-0.55%	80,600
Apr 14, 2026	36.27	36.55	35.60	36.35	36.05	-0.14%	122,296
Apr 13, 2026	36.36	36.52	36.12	36.40	36.10	-0.08%	79,041
Apr 10, 2026	36.30	36.50	35.52	36.43	36.13	0.08%	75,874
Apr 9, 2026	35.57	36.50	35.57	36.40	36.10	1.51%	275,261
Apr 8, 2026	35.35	35.91	35.07	35.86	35.56	2.75%	142,043
Apr 7, 2026	34.56	34.97	34.31	34.90	34.61	0.78%	90,635
Apr 6, 2026	34.14	34.90	33.95	34.63	34.34	1.46%	76,334
Apr 2, 2026	33.56	34.15	33.34	34.13	33.85	0.38%	73,425
Apr 1, 2026	33.67	34.36	33.67	34.00	33.72	1.28%	48,077
Mar 31, 2026	33.64	33.87	33.13	33.57	33.29	0.66%	116,664
Mar 30, 2026	33.36	33.47	32.85	33.35	33.08	1.00%	122,897
Mar 27, 2026	33.08	33.35	32.80	33.02	32.75	-0.90%	61,828
Mar 26, 2026	32.76	33.39	32.76	33.32	33.05	0.33%	43,558
Mar 25, 2026	33.57	33.63	32.99	33.21	32.94	-0.09%	95,019
Mar 24, 2026	32.93	33.63	32.86	33.24	32.97	-0.24%	74,825
Mar 23, 2026	32.62	33.54	32.44	33.32	33.05	3.61%	144,840
Mar 20, 2026	32.16	32.29	31.69	32.16	31.89	0.22%	135,917
Mar 19, 2026	31.40	32.46	31.38	32.09	31.83	1.04%	85,160
Mar 18, 2026	32.08	32.08	31.50	31.76	31.50	-1.46%	54,363
Mar 17, 2026	32.56	32.74	32.00	32.23	31.96	-0.56%	104,054
Mar 16, 2026	32.85	32.90	32.28	32.41	32.14	-0.22%	54,477
Mar 13, 2026	32.94	32.94	32.20	32.48	32.21	-0.64%	94,034
Mar 12, 2026	32.13	32.76	31.80	32.69	32.42	0.31%	72,974
Mar 11, 2026	32.83	33.13	32.19	32.59	32.32	-1.66%	78,770
Mar 10, 2026	32.63	33.67	32.62	33.14	32.87	0.67%	138,983
Mar 9, 2026	32.97	33.63	32.09	32.92	32.65	-1.58%	125,462
Mar 6, 2026	32.59	33.46	32.07	33.45	33.17	1.39%	123,221
Mar 5, 2026	33.55	33.87	32.74	32.99	32.72	-2.83%	196,307
Mar 4, 2026	33.61	34.23	33.46	33.95	33.67	1.68%	173,669
Mar 3, 2026	32.93	33.80	32.61	33.39	33.11	-0.39%	124,188
Mar 2, 2026	33.10	34.10	33.00	33.52	33.24	0.63%	72,784
Feb 27, 2026	33.73	33.83	32.95	33.31	33.04	-2.89%	91,262
Feb 26, 2026	34.73	34.90	33.81	34.30	34.02	-0.38%	92,063
Feb 25, 2026	33.82	34.49	33.71	34.43	34.15	2.44%	66,008
Feb 24, 2026	33.61	34.84	33.38	33.61	33.33	0.15%	48,779
Feb 23, 2026	35.06	35.15	33.44	33.56	33.28	-4.44%	61,161
Feb 20, 2026	34.85	35.21	34.44	35.12	34.83	1.06%	89,481
Feb 19, 2026	34.87	34.91	34.33	34.75	34.46	-0.06%	82,019
Feb 18, 2026	34.88	35.45	34.55	34.77	34.48	-0.54%	120,318
Feb 17, 2026	34.76	35.20	34.74	34.96	34.67	0.84%	66,729
Feb 13, 2026	34.65	35.08	34.44	34.67	34.38	-0.12%	41,304
Feb 12, 2026	35.19	35.19	34.30	34.71	34.42	-0.74%	92,901
Feb 11, 2026	35.35	35.85	34.71	34.97	34.68	-0.34%	72,398
Feb 10, 2026	35.57	36.08	35.16	35.39	34.80	-0.73%	114,159
Feb 9, 2026	36.17	36.37	35.63	35.65	35.06	-1.11%	66,069
Feb 6, 2026	36.24	36.44	35.72	36.05	35.45	0.75%	76,248
Feb 5, 2026	35.81	36.41	34.83	35.78	35.18	-0.33%	95,588
Feb 4, 2026	35.68	36.40	35.68	35.90	35.30	1.30%	118,587
Feb 3, 2026	34.63	35.63	34.63	35.44	34.85	2.34%	132,041