Arrow Electronics, Inc. (ARW)
NYSE: ARW · Real-Time Price · USD
184.02
-2.49 (-1.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Arrow Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 184.79 | 187.34 | 181.02 | 184.02 | 184.02 | -1.34% | 409,119 |
| Apr 27, 2026 | 188.08 | 188.85 | 183.91 | 186.51 | 186.51 | -0.27% | 524,457 |
| Apr 24, 2026 | 189.65 | 190.07 | 186.97 | 187.02 | 187.02 | -0.26% | 652,663 |
| Apr 23, 2026 | 182.75 | 189.87 | 181.65 | 187.50 | 187.50 | 3.28% | 978,755 |
| Apr 22, 2026 | 180.00 | 181.93 | 178.86 | 181.54 | 181.54 | 1.93% | 505,915 |
| Apr 21, 2026 | 176.63 | 179.72 | 176.10 | 178.11 | 178.11 | 1.22% | 432,573 |
| Apr 20, 2026 | 175.13 | 177.24 | 173.89 | 175.97 | 175.97 | 0.57% | 492,011 |
| Apr 17, 2026 | 172.65 | 176.45 | 172.65 | 174.97 | 174.97 | 1.82% | 448,791 |
| Apr 16, 2026 | 168.64 | 172.26 | 167.69 | 171.84 | 171.84 | 1.69% | 437,654 |
| Apr 15, 2026 | 172.72 | 173.44 | 168.00 | 168.98 | 168.98 | -2.69% | 481,446 |
| Apr 14, 2026 | 177.18 | 179.28 | 172.85 | 173.66 | 173.66 | -0.71% | 944,959 |
| Apr 13, 2026 | 160.36 | 175.27 | 159.47 | 174.90 | 174.90 | 10.56% | 1,169,142 |
| Apr 10, 2026 | 158.60 | 158.60 | 156.02 | 158.19 | 158.19 | 0.48% | 405,195 |
| Apr 9, 2026 | 154.95 | 158.04 | 154.79 | 157.43 | 157.43 | 1.58% | 894,583 |
| Apr 8, 2026 | 152.85 | 155.82 | 151.35 | 154.98 | 154.98 | 4.89% | 678,334 |
| Apr 7, 2026 | 146.60 | 150.40 | 146.60 | 147.76 | 147.76 | 0.36% | 447,442 |
| Apr 6, 2026 | 145.50 | 147.24 | 144.83 | 147.23 | 147.23 | 0.95% | 427,648 |
| Apr 2, 2026 | 143.36 | 148.38 | 142.37 | 145.85 | 145.85 | -0.53% | 369,622 |
| Apr 1, 2026 | 144.50 | 148.13 | 144.50 | 146.63 | 146.63 | 2.25% | 383,253 |
| Mar 31, 2026 | 137.19 | 143.74 | 136.68 | 143.41 | 143.41 | 5.22% | 384,701 |
| Mar 30, 2026 | 141.55 | 141.55 | 135.29 | 136.29 | 136.29 | -2.39% | 580,442 |
| Mar 27, 2026 | 142.28 | 143.48 | 138.14 | 139.63 | 139.63 | -2.52% | 545,711 |
| Mar 26, 2026 | 144.10 | 145.19 | 142.35 | 143.24 | 143.24 | -1.98% | 266,665 |
| Mar 25, 2026 | 146.12 | 147.00 | 143.67 | 146.13 | 146.13 | 1.31% | 328,407 |
| Mar 24, 2026 | 140.23 | 145.66 | 137.87 | 144.24 | 144.24 | 3.10% | 426,655 |
| Mar 23, 2026 | 140.88 | 142.70 | 138.79 | 139.90 | 139.90 | 2.39% | 487,358 |
| Mar 20, 2026 | 140.41 | 140.80 | 135.80 | 136.64 | 136.64 | -2.80% | 657,539 |
| Mar 19, 2026 | 138.42 | 141.33 | 138.11 | 140.57 | 140.57 | 0.32% | 384,440 |
| Mar 18, 2026 | 140.41 | 142.09 | 138.50 | 140.12 | 140.12 | -0.55% | 497,369 |
| Mar 17, 2026 | 142.22 | 142.89 | 139.15 | 140.89 | 140.89 | -0.10% | 473,766 |
| Mar 16, 2026 | 142.29 | 143.52 | 140.55 | 141.03 | 141.03 | 0.42% | 315,198 |
| Mar 13, 2026 | 141.83 | 142.90 | 139.55 | 140.44 | 140.44 | -0.06% | 407,174 |
| Mar 12, 2026 | 139.97 | 142.74 | 137.31 | 140.53 | 140.53 | -1.10% | 501,547 |
| Mar 11, 2026 | 139.96 | 142.61 | 139.14 | 142.10 | 142.10 | 1.53% | 755,744 |
| Mar 10, 2026 | 138.75 | 142.87 | 138.22 | 139.96 | 139.96 | 0.09% | 495,383 |
| Mar 9, 2026 | 136.85 | 140.83 | 132.62 | 139.84 | 139.84 | 1.07% | 646,961 |
| Mar 6, 2026 | 140.01 | 141.47 | 137.50 | 138.36 | 138.36 | -3.33% | 424,126 |
| Mar 5, 2026 | 141.45 | 145.34 | 141.40 | 143.13 | 143.13 | -0.23% | 529,880 |
| Mar 4, 2026 | 146.99 | 147.04 | 142.54 | 143.46 | 143.46 | -1.64% | 634,563 |
| Mar 3, 2026 | 145.46 | 146.65 | 142.68 | 145.85 | 145.85 | -2.74% | 356,500 |
| Mar 2, 2026 | 150.48 | 151.93 | 147.50 | 149.96 | 149.96 | -1.45% | 479,073 |
| Feb 27, 2026 | 152.06 | 152.91 | 149.87 | 152.16 | 152.16 | -1.10% | 806,835 |
| Feb 26, 2026 | 154.93 | 156.27 | 152.01 | 153.85 | 153.85 | -0.29% | 450,318 |
| Feb 25, 2026 | 158.03 | 158.99 | 152.17 | 154.30 | 154.30 | -1.66% | 700,957 |
| Feb 24, 2026 | 160.48 | 162.61 | 155.86 | 156.90 | 156.90 | -1.73% | 757,924 |
| Feb 23, 2026 | 160.00 | 161.03 | 157.14 | 159.66 | 159.66 | 1.67% | 699,014 |
| Feb 20, 2026 | 153.11 | 159.24 | 153.11 | 157.03 | 157.03 | 2.05% | 618,578 |
| Feb 19, 2026 | 152.91 | 154.21 | 150.00 | 153.88 | 153.88 | 0.56% | 557,555 |
| Feb 18, 2026 | 152.83 | 155.46 | 150.02 | 153.03 | 153.03 | 0.16% | 460,442 |
| Feb 17, 2026 | 155.32 | 155.37 | 152.04 | 152.79 | 152.79 | -2.18% | 527,453 |
| Feb 13, 2026 | 154.11 | 156.52 | 152.02 | 156.19 | 156.19 | 0.35% | 595,433 |
| Feb 12, 2026 | 158.07 | 159.70 | 153.03 | 155.64 | 155.64 | -1.38% | 619,068 |
| Feb 11, 2026 | 158.51 | 158.88 | 155.05 | 157.81 | 157.81 | 1.15% | 735,325 |
| Feb 10, 2026 | 158.32 | 158.50 | 154.67 | 156.02 | 156.02 | -1.32% | 545,043 |
| Feb 9, 2026 | 157.46 | 159.37 | 154.64 | 158.11 | 158.11 | -0.31% | 1,055,175 |
| Feb 6, 2026 | 145.13 | 160.63 | 143.00 | 158.60 | 158.60 | 12.40% | 2,791,112 |
| Feb 5, 2026 | 136.86 | 141.72 | 135.00 | 141.10 | 141.10 | 2.25% | 1,330,221 |
| Feb 4, 2026 | 137.04 | 139.71 | 135.10 | 137.99 | 137.99 | 1.94% | 760,157 |
| Feb 3, 2026 | 134.89 | 136.34 | 132.51 | 135.36 | 135.36 | 1.30% | 647,039 |
| Feb 2, 2026 | 131.67 | 135.00 | 128.62 | 133.62 | 133.62 | 0.85% | 676,914 |
| Jan 30, 2026 | 131.35 | 133.89 | 130.20 | 132.49 | 132.49 | -0.32% | 843,235 |
| Jan 29, 2026 | 128.92 | 133.01 | 126.94 | 132.91 | 132.91 | 3.50% | 1,039,572 |
| Jan 28, 2026 | 121.58 | 128.91 | 121.58 | 128.41 | 128.41 | 6.04% | 1,254,175 |
| Jan 27, 2026 | 117.66 | 121.22 | 116.99 | 121.10 | 121.10 | 2.85% | 796,328 |
| Jan 26, 2026 | 116.86 | 118.17 | 116.06 | 117.74 | 117.74 | 0.93% | 407,042 |
| Jan 23, 2026 | 118.21 | 118.50 | 115.75 | 116.66 | 116.66 | -1.53% | 451,780 |
| Jan 22, 2026 | 119.28 | 120.00 | 117.63 | 118.47 | 118.47 | 0.20% | 536,745 |
| Jan 21, 2026 | 114.62 | 119.58 | 114.16 | 118.23 | 118.23 | 4.29% | 327,198 |
| Jan 20, 2026 | 116.08 | 117.08 | 113.11 | 113.37 | 113.37 | -4.09% | 468,625 |
| Jan 16, 2026 | 118.50 | 119.29 | 116.94 | 118.20 | 118.20 | -0.38% | 315,719 |
| Jan 15, 2026 | 116.95 | 119.50 | 116.95 | 118.65 | 118.65 | 2.28% | 341,022 |
| Jan 14, 2026 | 116.25 | 116.84 | 115.08 | 116.00 | 116.00 | 0.04% | 340,113 |
| Jan 13, 2026 | 115.02 | 116.89 | 115.02 | 115.95 | 115.95 | 0.56% | 486,531 |
| Jan 12, 2026 | 114.68 | 115.88 | 113.66 | 115.30 | 115.30 | 0.27% | 527,367 |
| Jan 9, 2026 | 113.65 | 115.67 | 111.22 | 114.99 | 114.99 | 1.43% | 494,513 |
| Jan 8, 2026 | 111.03 | 113.43 | 110.77 | 113.37 | 113.37 | 1.65% | 384,623 |
| Jan 7, 2026 | 113.28 | 113.66 | 110.06 | 111.53 | 111.53 | -1.74% | 534,859 |
| Jan 6, 2026 | 112.09 | 114.43 | 111.94 | 113.50 | 113.50 | 0.46% | 736,523 |
| Jan 5, 2026 | 113.32 | 116.19 | 111.83 | 112.98 | 112.98 | -0.05% | 476,569 |
| Jan 2, 2026 | 111.19 | 113.53 | 110.61 | 113.04 | 113.04 | 2.60% | 336,261 |
| Dec 31, 2025 | 112.81 | 113.07 | 109.83 | 110.18 | 110.18 | -2.50% | 561,320 |
| Dec 30, 2025 | 113.05 | 113.08 | 112.04 | 113.01 | 113.01 | -0.03% | 382,888 |
| Dec 29, 2025 | 113.14 | 113.66 | 112.30 | 113.04 | 113.04 | -0.31% | 336,058 |
| Dec 26, 2025 | 112.67 | 113.50 | 112.44 | 113.39 | 113.39 | 0.77% | 170,912 |
| Dec 24, 2025 | 112.66 | 113.38 | 111.63 | 112.52 | 112.52 | 0.08% | 171,542 |
| Dec 23, 2025 | 113.16 | 113.63 | 111.88 | 112.43 | 112.43 | -0.78% | 262,365 |
| Dec 22, 2025 | 113.70 | 114.55 | 112.33 | 113.31 | 113.31 | 0.10% | 492,893 |
| Dec 19, 2025 | 110.88 | 114.45 | 110.80 | 113.20 | 113.20 | 1.74% | 733,808 |
| Dec 18, 2025 | 111.65 | 112.31 | 110.42 | 111.26 | 111.26 | -0.47% | 516,972 |
| Dec 17, 2025 | 112.69 | 113.81 | 110.34 | 111.78 | 111.78 | -0.87% | 349,380 |
| Dec 16, 2025 | 113.40 | 114.16 | 111.76 | 112.76 | 112.76 | -0.62% | 497,319 |
| Dec 15, 2025 | 113.70 | 114.63 | 112.77 | 113.46 | 113.46 | -0.11% | 526,376 |
| Dec 12, 2025 | 115.72 | 116.76 | 113.05 | 113.59 | 113.59 | -1.40% | 478,327 |
| Dec 11, 2025 | 116.36 | 116.94 | 114.35 | 115.20 | 115.20 | -0.97% | 548,593 |
| Dec 10, 2025 | 112.79 | 116.63 | 112.79 | 116.33 | 116.33 | 2.33% | 632,772 |
| Dec 9, 2025 | 112.67 | 114.51 | 112.48 | 113.68 | 113.68 | 0.66% | 595,454 |
| Dec 8, 2025 | 113.16 | 114.75 | 110.82 | 112.93 | 112.93 | 0.40% | 514,810 |
| Dec 5, 2025 | 111.63 | 113.03 | 110.98 | 112.48 | 112.48 | 1.05% | 455,849 |
| Dec 4, 2025 | 110.98 | 112.05 | 110.26 | 111.31 | 111.31 | 0.32% | 377,166 |
| Dec 3, 2025 | 109.01 | 111.07 | 108.03 | 110.95 | 110.95 | 1.88% | 432,862 |