Arrow Financial Corp (NQ: AROW )

23.74 -0.44 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.00 24.04 23.62 23.72 19,183 -0.35(-1.44%)
Apr 27, 2017 24.83 24.83 24.00 24.07 14,822 -0.66(-2.66%)
Apr 26, 2017 24.24 24.94 24.24 24.73 35,561 +0.42(+1.71%)
Apr 25, 2017 24.17 24.59 23.93 24.31 29,877 +0.24(+1.01%)
Apr 24, 2017 23.69 24.21 23.69 24.07 29,341 +0.94(+4.04%)
Apr 21, 2017 23.31 23.45 23.10 23.13 27,043 -0.35(-1.47%)
Apr 20, 2017 23.45 23.52 23.34 23.48 19,422 +0.24(+1.04%)
Apr 19, 2017 23.27 23.52 23.11 23.24 17,891 -0.03(-0.15%)
Apr 18, 2017 22.65 23.34 22.65 23.27 26,271 +0.35(+1.51%)
Apr 17, 2017 22.93 22.96 22.48 22.93 35,743 +0.35(+1.53%)
Apr 13, 2017 22.89 22.89 22.55 22.58 28,134 -0.35(-1.51%)
Apr 12, 2017 23.38 23.38 22.79 22.93 21,324 -0.59(-2.50%)
Apr 11, 2017 22.93 23.55 22.93 23.52 17,637 +0.48(+2.11%)
Apr 10, 2017 23.48 23.79 22.96 23.03 22,078 -0.24(-1.04%)
Apr 07, 2017 23.24 23.41 23.17 23.27 14,877 -0.07(-0.30%)
Apr 06, 2017 22.96 23.46 22.96 23.34 28,390 +0.24(+1.05%)
Apr 05, 2017 23.76 23.95 23.07 23.10 29,773 -0.48(-2.06%)
Apr 04, 2017 23.52 23.83 23.24 23.59 29,520 +0.00(+0.00%)
Apr 03, 2017 23.59 23.76 23.17 23.59 44,809 +0.10(+0.44%)
Mar 31, 2017 24.55 24.55 23.38 23.48 62,835 -0.97(-3.97%)
Mar 30, 2017 23.62 24.52 23.55 24.45 36,007 +0.76(+3.22%)
Mar 29, 2017 23.59 23.86 23.38 23.69 41,427 -0.14(-0.58%)
Mar 28, 2017 23.20 23.86 23.20 23.83 28,605 +0.45(+1.93%)
Mar 27, 2017 22.89 23.38 22.69 23.38 20,920 +0.07(+0.30%)
Mar 24, 2017 23.52 23.58 23.24 23.31 15,716 -0.07(-0.30%)
Mar 23, 2017 23.10 23.55 23.07 23.38 32,184 +0.45(+1.96%)
Mar 22, 2017 23.07 23.31 22.79 22.93 72,886 -0.28(-1.19%)
Mar 21, 2017 24.49 24.55 23.17 23.20 52,649 -1.18(-4.83%)
Mar 20, 2017 24.55 24.62 24.24 24.38 23,092 -0.38(-1.54%)
Mar 17, 2017 24.28 24.80 24.14 24.76 125,512 +0.42(+1.71%)
Mar 16, 2017 24.31 24.45 24.21 24.35 20,455 +0.28(+1.15%)
Mar 15, 2017 24.10 24.24 23.90 24.07 28,814 +0.21(+0.87%)
Mar 14, 2017 23.55 23.93 23.55 23.86 27,957 +0.17(+0.73%)
Mar 13, 2017 23.52 23.83 23.39 23.69 24,960 +0.21(+0.88%)
Mar 10, 2017 23.79 23.86 23.34 23.48 33,053 +0.03(+0.15%)
Mar 09, 2017 23.52 23.86 23.38 23.45 39,056 -0.03(-0.15%)
Mar 08, 2017 24.07 24.13 23.45 23.48 31,097 -0.38(-1.60%)
Mar 07, 2017 23.93 24.03 23.69 23.86 26,975 -0.07(-0.29%)
Mar 06, 2017 23.83 24.04 23.72 23.93 13,621 -0.14(-0.58%)
Mar 03, 2017 24.07 24.07 23.69 24.07 37,215 +0.21(+0.87%)
Mar 02, 2017 24.73 24.73 23.79 23.86 32,310 -0.66(-2.68%)
Mar 01, 2017 24.69 24.83 24.35 24.52 41,230 +0.35(+1.43%)
Feb 28, 2017 24.59 24.62 24.14 24.17 39,524 -0.48(-1.97%)
Feb 27, 2017 24.69 24.83 24.49 24.66 26,724 +0.10(+0.42%)
Feb 24, 2017 24.35 24.62 24.31 24.55 26,428 +0.00(+0.00%)
Feb 23, 2017 24.83 24.86 24.35 24.55 30,173 -0.17(-0.70%)
Feb 22, 2017 24.45 24.83 24.45 24.73 11,828 +0.03(+0.14%)
Feb 21, 2017 24.76 25.02 24.38 24.69 23,273 +0.07(+0.28%)
Feb 17, 2017 24.62 24.62 24.62 0 +0.03(+0.14%)
Feb 16, 2017 24.66 24.83 24.55 24.59 23,762 +0.03(+0.14%)
Feb 15, 2017 24.42 24.62 24.35 24.55 10,825 +0.07(+0.28%)
Feb 14, 2017 23.99 24.49 23.87 24.49 30,252 +0.48(+2.01%)
Feb 13, 2017 23.83 24.25 23.83 24.00 35,769 +0.45(+1.90%)
Feb 10, 2017 23.45 23.87 23.42 23.56 42,732 +0.00(+0.00%)
Feb 09, 2017 23.73 23.76 23.49 23.56 41,741 +0.03(+0.15%)
Feb 08, 2017 24.07 24.21 23.52 23.52 47,616 -0.83(-3.39%)
Feb 07, 2017 24.35 24.59 24.18 24.35 80,959 +0.07(+0.28%)
Feb 06, 2017 23.59 24.62 23.59 24.28 106,222 +0.41(+1.73%)
Feb 03, 2017 23.80 24.00 23.42 23.87 53,468 +0.41(+1.76%)
Feb 02, 2017 24.04 24.66 23.32 23.45 45,048 -0.58(-2.43%)
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.