Skip to main content
Arrow Electronics, Inc. (ARW)
NYSE: ARW · Real-Time Price · USD
215.15
-13.88 (-6.06%)
At close: Jun 26, 2026, 4:00 PM EDT
216.98
+1.83 (0.85%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Arrow Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026224.98225.62214.35215.15215.15-6.06%925,338
Jun 25, 2026228.49232.93226.13229.03229.031.90%869,842
Jun 24, 2026224.69227.46220.40224.77224.77-0.30%572,111
Jun 23, 2026228.22231.32225.14225.44225.44-4.00%449,671
Jun 22, 2026235.29237.33233.06234.83234.830.92%509,247
Jun 18, 2026230.84233.01228.11232.70232.702.97%875,616
Jun 17, 2026231.13232.47225.80225.99225.99-1.21%421,886
Jun 16, 2026230.00234.46228.76228.76228.76-0.22%547,600
Jun 15, 2026230.18232.20228.53229.27229.271.10%399,880
Jun 12, 2026223.92227.99221.00226.78226.781.76%353,544
Jun 11, 2026218.25223.00215.98222.86222.863.42%355,138
Jun 10, 2026218.67223.53214.90215.49215.49-1.78%369,091
Jun 9, 2026223.00225.00210.09219.40219.40-0.10%593,991
Jun 8, 2026222.51223.63218.00219.63219.630.25%430,991
Jun 5, 2026220.25225.33217.64219.09219.09-2.36%440,990
Jun 4, 2026224.53230.93219.01224.39224.39-2.16%553,425
Jun 3, 2026233.30233.30225.20229.35229.350.42%651,313
Jun 2, 2026220.34231.63220.34228.40228.405.01%799,715
Jun 1, 2026212.57218.69212.33217.51217.511.34%905,480
May 29, 2026217.94220.34213.50214.63214.63-0.64%1,059,915
May 28, 2026217.55219.12213.57216.01216.01-0.69%989,833
May 27, 2026224.71224.71214.88217.51217.51-2.48%1,174,085
May 26, 2026218.93224.83217.04223.03223.032.62%714,464
May 22, 2026215.00219.01211.97217.33217.332.11%434,916
May 21, 2026213.61214.09210.64212.84212.84-0.75%555,091
May 20, 2026209.36214.92208.25214.45214.453.97%571,080
May 19, 2026205.06210.58201.63206.27206.27-0.80%1,127,699
May 18, 2026210.87212.31205.87207.93207.93-0.21%912,225
May 15, 2026209.98213.00207.36208.37208.37-2.74%778,028
May 14, 2026213.72215.68209.67214.24214.241.14%801,433
May 13, 2026205.95212.44205.58211.82211.825.14%800,520
May 12, 2026201.78202.18196.61201.46201.46-0.54%767,967
May 11, 2026197.16206.07195.39202.56202.563.90%772,320
May 8, 2026191.90199.47191.60194.95194.952.70%951,765
May 7, 2026196.15196.82183.85189.83189.83-1.05%1,769,296
May 6, 2026188.28194.40186.09191.85191.852.92%2,199,982
May 5, 2026187.11190.58185.59186.41186.410.48%523,760
May 4, 2026185.62187.80182.73185.52185.520.54%598,789
May 1, 2026193.67193.67182.79184.52184.52-1.76%649,507
Apr 30, 2026187.46188.93184.76187.83187.830.99%639,771
Apr 29, 2026191.48192.05184.52185.98185.981.07%795,572
Apr 28, 2026184.79187.34181.02184.02184.02-1.34%409,418
Apr 27, 2026188.08188.85183.91186.51186.51-0.27%525,435
Apr 24, 2026189.65190.07186.97187.02187.02-0.26%683,458
Apr 23, 2026182.75189.87181.65187.50187.503.28%980,664
Apr 22, 2026180.00181.93178.86181.54181.541.93%507,402
Apr 21, 2026176.63179.72176.10178.11178.111.22%433,206
Apr 20, 2026175.13177.24173.89175.97175.970.57%492,171
Apr 17, 2026172.65176.45172.65174.97174.971.82%449,131
Apr 16, 2026168.64172.26167.69171.84171.841.69%437,693
Apr 15, 2026172.72173.44168.00168.98168.98-2.69%481,498
Apr 14, 2026177.18179.28172.85173.66173.66-0.71%945,832
Apr 13, 2026160.36175.27159.47174.90174.9010.56%1,169,356
Apr 10, 2026158.60158.60156.02158.19158.190.48%405,206
Apr 9, 2026154.95158.04154.79157.43157.431.58%894,684
Apr 8, 2026152.85155.82151.35154.98154.984.89%678,339
Apr 7, 2026146.60150.40146.60147.76147.760.36%448,761
Apr 6, 2026145.50147.24144.83147.23147.230.95%447,555
Apr 2, 2026143.36148.38142.37145.85145.85-0.53%369,659
Apr 1, 2026144.50148.13144.50146.63146.632.25%383,283
Mar 31, 2026137.19143.74136.68143.41143.415.22%385,031
Mar 30, 2026141.55141.55135.29136.29136.29-2.39%590,927
Mar 27, 2026142.28143.48138.14139.63139.63-2.52%549,363
Mar 26, 2026144.10145.19142.35143.24143.24-1.98%266,847
Mar 25, 2026146.12147.00143.67146.13146.131.31%328,407
Mar 24, 2026140.23145.66137.87144.24144.243.10%453,615
Mar 23, 2026140.88142.70138.79139.90139.902.39%487,358
Mar 20, 2026140.41140.80135.80136.64136.64-2.80%669,425
Mar 19, 2026138.42141.33138.11140.57140.570.32%388,115
Mar 18, 2026140.41142.09138.50140.12140.12-0.55%497,370
Mar 17, 2026142.22142.89139.15140.89140.89-0.10%474,380
Mar 16, 2026142.29143.52140.55141.03141.030.42%315,775
Mar 13, 2026141.83142.90139.55140.44140.44-0.06%407,185
Mar 12, 2026139.97142.74137.31140.53140.53-1.10%501,585
Mar 11, 2026139.96142.61139.14142.10142.101.53%756,095
Mar 10, 2026138.75142.87138.22139.96139.960.09%495,402
Mar 9, 2026136.85140.83132.62139.84139.841.07%647,041
Mar 6, 2026140.01141.47137.50138.36138.36-3.33%424,129
Mar 5, 2026141.45145.34141.40143.13143.13-0.23%529,882
Mar 4, 2026146.99147.04142.54143.46143.46-1.64%639,287
Mar 3, 2026145.46146.65142.68145.85145.85-2.74%357,495
Mar 2, 2026150.48151.93147.50149.96149.96-1.45%479,080
Feb 27, 2026152.06152.91149.87152.16152.16-1.10%806,835
Feb 26, 2026154.93156.27152.01153.85153.85-0.29%450,318
Feb 25, 2026158.03158.99152.17154.30154.30-1.66%700,957
Feb 24, 2026160.48162.61155.86156.90156.90-1.73%757,924
Feb 23, 2026160.00161.03157.14159.66159.661.67%699,014
Feb 20, 2026153.11159.24153.11157.03157.032.05%618,578
Feb 19, 2026152.91154.21150.00153.88153.880.56%557,555
Feb 18, 2026152.83155.46150.02153.03153.030.16%460,442
Feb 17, 2026155.32155.37152.04152.79152.79-2.18%527,453
Feb 13, 2026154.11156.52152.02156.19156.190.35%595,433
Feb 12, 2026158.07159.70153.03155.64155.64-1.38%619,068
Feb 11, 2026158.51158.88155.05157.81157.811.15%735,325
Feb 10, 2026158.32158.50154.67156.02156.02-1.32%545,043
Feb 9, 2026157.46159.37154.64158.11158.11-0.31%1,055,175
Feb 6, 2026145.13160.63143.00158.60158.6012.40%2,791,112
Feb 5, 2026136.86141.72135.00141.10141.102.25%1,330,221
Feb 4, 2026137.04139.71135.10137.99137.991.94%760,157
Feb 3, 2026134.89136.34132.51135.36135.361.30%647,039