Skip to main content
Arrow Electronics, Inc. (ARW)
NYSE: ARW · Real-Time Price · USD
152.16
-1.69 (-1.10%)
Feb 27, 2026, 4:00 PM EST - Market closed

Arrow Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026152.06152.91149.87151.27151.27-1.68%275,421
Feb 26, 2026154.93156.27152.01153.85153.85-0.29%434,713
Feb 25, 2026158.03158.99152.17154.30154.30-1.66%676,114
Feb 24, 2026160.48162.61155.86156.90156.90-1.73%723,867
Feb 23, 2026160.00161.03157.14159.66159.661.67%699,005
Feb 20, 2026153.11159.24153.11157.03157.032.05%616,260
Feb 19, 2026152.91154.21150.00153.88153.880.56%557,555
Feb 18, 2026152.83155.46150.02153.03153.030.16%460,440
Feb 17, 2026155.32155.37152.04152.79152.79-2.18%527,348
Feb 13, 2026154.11156.52152.02156.19156.190.35%595,226
Feb 12, 2026158.07159.70153.03155.64155.64-1.38%619,068
Feb 11, 2026158.51158.88155.05157.81157.811.15%705,262
Feb 10, 2026158.32158.50154.67156.02156.02-1.32%545,041
Feb 9, 2026157.46159.37154.64158.11158.11-0.31%1,055,155
Feb 6, 2026145.13160.63143.00158.60158.6012.40%2,791,005
Feb 5, 2026136.86141.72135.00141.10141.102.25%1,299,153
Feb 4, 2026137.04139.71135.10137.99137.991.94%759,973
Feb 3, 2026134.89136.34132.51135.36135.361.30%646,488
Feb 2, 2026131.67135.00128.62133.62133.620.85%676,509
Jan 30, 2026131.35133.89130.20132.49132.49-0.32%841,253
Jan 29, 2026128.92133.01126.94132.91132.913.50%1,039,568
Jan 28, 2026121.58128.91121.58128.41128.416.04%1,253,675
Jan 27, 2026117.66121.22116.99121.10121.102.85%796,328
Jan 26, 2026116.86118.17116.06117.74117.740.93%407,040
Jan 23, 2026118.21118.50115.75116.66116.66-1.53%451,780
Jan 22, 2026119.28120.00117.63118.47118.470.20%536,745
Jan 21, 2026114.62119.58114.16118.23118.234.29%325,946
Jan 20, 2026116.08117.08113.11113.37113.37-4.09%468,595
Jan 16, 2026118.50119.29116.94118.20118.20-0.38%315,005
Jan 15, 2026116.95119.50116.95118.65118.652.28%341,022
Jan 14, 2026116.25116.84115.08116.00116.000.04%340,112
Jan 13, 2026115.02116.89115.02115.95115.950.56%486,498
Jan 12, 2026114.68115.88113.66115.30115.300.27%527,367
Jan 9, 2026113.65115.67111.22114.99114.991.43%494,513
Jan 8, 2026111.03113.43110.77113.37113.371.65%384,623
Jan 7, 2026113.28113.66110.06111.53111.53-1.74%534,854
Jan 6, 2026112.09114.43111.94113.50113.500.46%736,431
Jan 5, 2026113.32116.19111.83112.98112.98-0.05%475,269
Jan 2, 2026111.19113.53110.61113.04113.042.60%336,259
Dec 31, 2025112.81113.07109.83110.18110.18-2.50%561,319
Dec 30, 2025113.05113.08112.04113.01113.01-0.03%375,351
Dec 29, 2025113.14113.66112.30113.04113.04-0.31%336,058
Dec 26, 2025112.67113.50112.44113.39113.390.77%164,176
Dec 24, 2025112.66113.38111.63112.52112.520.08%171,541
Dec 23, 2025113.16113.63111.88112.43112.43-0.78%262,365
Dec 22, 2025113.70114.55112.33113.31113.310.10%492,868
Dec 19, 2025110.88114.45110.80113.20113.201.74%733,808
Dec 18, 2025111.65112.31110.42111.26111.26-0.47%516,971
Dec 17, 2025112.69113.81110.34111.78111.78-0.87%349,380
Dec 16, 2025113.40114.16111.76112.76112.76-0.62%497,319
Dec 15, 2025113.70114.63112.77113.46113.46-0.11%526,376
Dec 12, 2025115.72116.76113.05113.59113.59-1.40%478,327
Dec 11, 2025116.36116.94114.35115.20115.20-0.97%548,593
Dec 10, 2025112.79116.63112.79116.33116.332.33%632,772
Dec 9, 2025112.67114.51112.48113.68113.680.66%595,454
Dec 8, 2025113.16114.75110.82112.93112.930.40%514,810
Dec 5, 2025111.63113.03110.98112.48112.481.05%455,849
Dec 4, 2025110.98112.05110.26111.31111.310.32%377,166
Dec 3, 2025109.01111.07108.03110.95110.951.88%432,862
Dec 2, 2025108.50109.35107.60108.90108.901.07%416,938
Dec 1, 2025107.47108.46107.29107.75107.75-0.24%410,300
Nov 28, 2025107.19108.42107.19108.01108.010.10%178,340
Nov 26, 2025106.88108.74106.36107.90107.901.00%446,049
Nov 25, 2025106.38107.82106.02106.83106.830.90%571,129
Nov 24, 2025105.65107.17105.18105.88105.880.13%575,289
Nov 21, 2025102.23106.25102.23105.74105.743.80%599,173
Nov 20, 2025105.70106.17101.79101.87101.87-2.33%458,595
Nov 19, 2025104.93105.49103.62104.30104.30-0.95%372,661
Nov 18, 2025104.61106.70104.61105.30105.300.42%410,356
Nov 17, 2025107.47107.48104.24104.86104.86-3.05%436,894
Nov 14, 2025109.42110.55107.70108.16108.16-1.86%538,113
Nov 13, 2025110.90112.35109.93110.21110.21-0.95%639,645
Nov 12, 2025110.84112.53110.14111.27111.270.75%506,917
Nov 11, 2025112.52112.68110.00110.44110.44-1.66%642,894
Nov 10, 2025112.73113.19111.32112.30112.300.53%630,052
Nov 7, 2025113.02113.02109.76111.71111.710.46%744,846
Nov 6, 2025112.97114.33111.03111.20111.20-1.44%561,448
Nov 5, 2025111.88113.08109.68112.83112.831.07%732,428
Nov 4, 2025109.84112.78109.31111.63111.630.16%1,121,050
Nov 3, 2025110.68113.83109.60111.45111.45-0.09%1,417,351
Oct 31, 2025109.72112.00106.58111.55111.55-1.48%2,216,009
Oct 30, 2025117.34118.43112.83113.23113.23-2.47%1,093,195
Oct 29, 2025116.93118.41115.76116.10116.10-1.83%889,040
Oct 28, 2025119.09120.40116.95118.27118.27-0.90%817,702
Oct 27, 2025120.27121.55119.15119.34119.34-0.53%1,050,103
Oct 24, 2025122.48123.02119.82119.97119.97-0.94%376,829
Oct 23, 2025120.03122.33117.76121.11121.110.87%625,512
Oct 22, 2025124.95125.11119.77120.07120.07-4.20%500,033
Oct 21, 2025124.75126.61124.46125.34125.340.47%550,081
Oct 20, 2025120.00124.90120.00124.75124.754.70%581,880
Oct 17, 2025117.74119.28116.68119.15119.150.92%689,407
Oct 16, 2025117.59119.10117.03118.06118.060.49%600,367
Oct 15, 2025116.73117.75115.42117.48117.481.41%492,837
Oct 14, 2025112.23116.70112.11115.85115.851.94%642,562
Oct 13, 2025115.52115.52112.85113.65113.650.13%748,824
Oct 10, 2025118.04118.38113.47113.50113.50-3.66%477,574
Oct 9, 2025120.49120.65116.75117.81117.81-2.22%395,784
Oct 8, 2025118.92120.59117.49120.48120.480.76%400,628
Oct 7, 2025123.58124.06119.51119.57119.57-2.70%322,306
Oct 6, 2025123.25123.51121.84122.89122.891.07%284,974