Arrow Financial Corp (NQ: AROW )

25.02 +0.14 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 29.25 29.31 28.84 28.88 46,501 -0.48(-1.62%)
Mar 30, 2021 29.38 30.04 29.11 29.36 22,684 +0.25(+0.86%)
Mar 29, 2021 29.34 29.76 29.11 29.11 17,520 -0.65(-2.19%)
Mar 26, 2021 29.64 29.76 29.03 29.76 17,646 +0.37(+1.27%)
Mar 25, 2021 28.29 30.08 28.16 29.38 28,039 +0.83(+2.92%)
Mar 24, 2021 28.26 29.95 28.25 28.55 15,505 -0.16(-0.57%)
Mar 23, 2021 28.98 29.67 28.66 28.72 18,356 -0.49(-1.69%)
Mar 22, 2021 29.77 30.03 28.82 29.21 24,079 -0.56(-1.89%)
Mar 19, 2021 29.98 30.06 29.06 29.77 158,586 -0.41(-1.35%)
Mar 18, 2021 29.89 31.05 29.89 30.18 20,668 +0.05(+0.17%)
Mar 17, 2021 30.16 30.29 29.66 30.13 23,708 +0.15(+0.49%)
Mar 16, 2021 30.48 30.58 29.72 29.98 23,295 -0.82(-2.65%)
Mar 15, 2021 31.53 31.53 30.17 30.80 26,566 -0.50(-1.61%)
Mar 12, 2021 31.20 31.63 31.10 31.30 46,480 +0.10(+0.33%)
Mar 11, 2021 31.15 31.30 30.44 31.20 29,184 +0.14(+0.45%)
Mar 10, 2021 30.16 31.16 29.96 31.06 33,393 +1.03(+3.44%)
Mar 09, 2021 30.48 30.68 29.64 30.03 25,948 -0.56(-1.84%)
Mar 08, 2021 29.56 30.78 29.56 30.59 53,361 +1.13(+3.83%)
Mar 05, 2021 28.87 29.92 28.44 29.46 42,328 +1.07(+3.76%)
Mar 04, 2021 28.56 29.63 28.22 28.40 52,979 -0.21(-0.73%)
Mar 03, 2021 27.88 29.04 27.62 28.60 42,746 +0.98(+3.55%)
Mar 02, 2021 27.76 28.07 27.35 27.62 26,408 -0.16(-0.59%)
Mar 01, 2021 27.82 28.13 27.64 27.79 25,962 +0.39(+1.42%)
Feb 26, 2021 27.52 27.99 26.98 27.40 40,932 -0.32(-1.15%)
Feb 25, 2021 27.93 28.16 27.72 27.72 23,917 +0.01(+0.03%)
Feb 24, 2021 27.84 28.24 27.52 27.71 43,178 +0.11(+0.41%)
Feb 23, 2021 27.32 28.38 27.14 27.60 24,102 +0.22(+0.82%)
Feb 22, 2021 27.09 27.52 26.77 27.37 24,159 +0.35(+1.30%)
Feb 19, 2021 26.70 27.02 26.70 27.02 13,140 +0.44(+1.65%)
Feb 18, 2021 26.70 26.90 26.56 26.58 16,075 -0.18(-0.67%)
Feb 17, 2021 27.39 27.39 26.55 26.76 14,032 -0.07(-0.26%)
Feb 16, 2021 27.19 27.19 26.57 26.83 18,975 +0.09(+0.35%)
Feb 12, 2021 27.13 27.33 26.54 26.74 17,093 -0.53(-1.96%)
Feb 11, 2021 27.13 27.48 26.76 27.27 26,765 +0.11(+0.41%)
Feb 10, 2021 27.09 27.40 26.89 27.16 27,790 +0.03(+0.13%)
Feb 09, 2021 27.23 27.35 26.89 27.12 23,874 -0.15(-0.54%)
Feb 08, 2021 26.62 27.27 26.40 27.27 33,498 +0.58(+2.19%)
Feb 05, 2021 26.52 26.73 26.01 26.68 36,862 +0.38(+1.44%)
Feb 04, 2021 25.41 26.31 25.29 26.31 31,765 +1.01(+4.01%)
Feb 03, 2021 25.50 25.50 24.99 25.29 21,859 -0.22(-0.88%)
Feb 02, 2021 25.33 25.71 25.17 25.52 15,404 +0.33(+1.30%)
Feb 01, 2021 25.24 25.34 24.64 25.19 27,004 -0.09(-0.37%)
Jan 29, 2021 25.66 25.73 24.98 25.28 28,489 -0.28(-1.08%)
Jan 28, 2021 25.92 26.13 25.48 25.56 26,576 +0.15(+0.58%)
Jan 27, 2021 25.69 26.51 24.73 25.41 51,212 -0.83(-3.15%)
Jan 26, 2021 26.95 26.95 26.07 26.24 25,791 -0.37(-1.39%)
Jan 25, 2021 26.88 26.88 25.81 26.61 32,882 -0.35(-1.31%)
Jan 22, 2021 26.32 26.99 26.32 26.96 30,350 +0.46(+1.75%)
Jan 21, 2021 26.74 27.08 26.33 26.50 39,686 -0.64(-2.35%)
Jan 20, 2021 26.82 27.37 26.82 27.13 24,846 +0.21(+0.80%)
Jan 19, 2021 26.95 27.06 26.64 26.92 29,574 +0.19(+0.71%)
Jan 15, 2021 26.63 26.95 26.38 26.73 24,536 -0.30(-1.11%)
Jan 14, 2021 26.80 27.36 26.34 27.03 22,732 +0.39(+1.45%)
Jan 13, 2021 26.82 27.13 26.33 26.64 17,840 -0.37(-1.37%)
Jan 12, 2021 26.54 27.08 26.40 27.01 28,637 +0.68(+2.58%)
Jan 11, 2021 26.31 26.70 25.80 26.33 30,459 -0.28(-1.07%)
Jan 08, 2021 27.17 27.20 26.00 26.62 32,792 -0.44(-1.62%)
Jan 07, 2021 27.52 27.52 27.05 27.05 23,031 -0.03(-0.10%)
Jan 06, 2021 26.49 27.80 26.44 27.08 56,603 +1.27(+4.93%)
Jan 05, 2021 25.80 26.19 25.64 25.81 29,572 +0.10(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.