Arrow Financial Corp (NQ: AROW )

30.14 +0.55 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.85 24.85 24.85 0 -0.18(-0.73%)
Mar 28, 2018 24.67 25.22 24.67 25.03 13,870 +0.44(+1.79%)
Mar 27, 2018 24.89 25.11 24.41 24.59 21,937 -0.26(-1.03%)
Mar 26, 2018 24.59 24.89 24.26 24.85 25,047 +0.62(+2.57%)
Mar 23, 2018 24.89 25.05 24.19 24.23 41,664 -0.66(-2.65%)
Mar 22, 2018 25.22 25.47 24.81 24.89 38,079 -0.59(-2.30%)
Mar 21, 2018 25.29 25.54 25.14 25.47 23,183 +0.22(+0.87%)
Mar 20, 2018 25.36 25.58 25.11 25.25 24,346 -0.18(-0.72%)
Mar 19, 2018 25.14 25.54 25.00 25.43 25,170 +0.26(+1.02%)
Mar 16, 2018 25.11 25.51 25.03 25.18 100,224 +0.04(+0.15%)
Mar 15, 2018 25.25 25.40 24.78 25.14 18,188 +0.07(+0.29%)
Mar 14, 2018 25.18 25.43 25.03 25.07 18,803 -0.29(-1.15%)
Mar 13, 2018 25.54 25.54 25.13 25.36 24,686 -0.04(-0.14%)
Mar 12, 2018 25.07 25.47 24.96 25.40 18,242 +0.15(+0.58%)
Mar 09, 2018 25.00 25.32 24.59 25.25 21,400 +0.37(+1.47%)
Mar 08, 2018 24.81 24.96 24.56 24.89 18,101 +0.07(+0.30%)
Mar 07, 2018 24.01 24.96 24.01 24.81 15,206 +0.40(+1.65%)
Mar 06, 2018 24.52 24.62 23.71 24.41 18,386 +0.00(+0.00%)
Mar 05, 2018 23.97 24.56 23.46 24.41 17,056 +0.40(+1.68%)
Mar 02, 2018 23.46 24.12 23.28 24.01 21,455 +0.26(+1.08%)
Mar 01, 2018 23.53 23.93 23.53 23.75 19,568 +0.15(+0.62%)
Feb 28, 2018 24.30 24.32 23.50 23.60 40,239 -0.60(-2.48%)
Feb 27, 2018 24.28 24.57 24.17 24.21 22,218 +0.04(+0.15%)
Feb 26, 2018 23.99 24.28 23.92 24.17 22,141 +0.07(+0.30%)
Feb 23, 2018 23.88 24.10 23.88 24.10 11,445 +0.22(+0.91%)
Feb 22, 2018 23.81 23.98 23.81 23.88 17,672 +0.11(+0.46%)
Feb 21, 2018 23.55 24.10 23.52 23.77 18,969 +0.22(+0.93%)
Feb 20, 2018 23.99 24.06 23.48 23.55 20,409 -0.58(-2.41%)
Feb 16, 2018 24.13 24.13 24.13 0 +0.15(+0.61%)
Feb 15, 2018 24.17 24.17 23.70 23.99 13,861 -0.22(-0.90%)
Feb 14, 2018 24.10 24.24 23.73 24.21 27,853 +0.84(+3.58%)
Feb 13, 2018 23.33 23.62 23.33 23.37 15,234 -0.25(-1.08%)
Feb 12, 2018 23.95 23.95 23.33 23.62 21,836 -0.11(-0.46%)
Feb 09, 2018 23.37 24.06 23.22 23.73 36,945 +0.65(+2.83%)
Feb 08, 2018 23.92 23.95 23.08 23.08 31,745 -0.91(-3.79%)
Feb 07, 2018 24.32 23.26 23.99 23,699 +0.44(+1.85%)
Feb 06, 2018 23.08 23.81 22.40 23.55 53,473 +0.07(+0.31%)
Feb 05, 2018 23.84 24.01 23.44 23.48 27,417 -0.65(-2.71%)
Feb 02, 2018 24.13 24.32 24.02 24.13 17,823 -0.15(-0.60%)
Feb 01, 2018 23.81 24.57 23.66 24.28 25,497 +0.44(+1.83%)
Jan 31, 2018 24.39 24.39 23.63 23.84 35,783 -0.55(-2.24%)
Jan 30, 2018 24.39 24.46 24.10 24.39 17,478 -0.04(-0.15%)
Jan 29, 2018 24.55 24.64 24.42 24.42 10,620 -0.25(-1.03%)
Jan 26, 2018 24.75 24.75 24.39 24.68 16,193 -0.04(-0.15%)
Jan 25, 2018 25.01 25.01 24.57 24.71 8,527 -0.11(-0.44%)
Jan 24, 2018 25.15 25.33 24.82 24.82 9,463 -0.18(-0.73%)
Jan 23, 2018 24.90 25.19 24.64 25.01 14,755 +0.11(+0.44%)
Jan 22, 2018 25.19 25.29 24.64 24.90 11,331 -0.18(-0.72%)
Jan 19, 2018 24.79 25.28 24.43 25.08 22,850 +0.18(+0.73%)
Jan 18, 2018 25.86 25.86 24.90 24.90 9,309 -0.44(-1.72%)
Jan 17, 2018 25.01 25.51 24.72 25.33 15,609 +0.51(+2.05%)
Jan 16, 2018 25.51 25.77 24.79 24.82 20,521 -0.36(-1.44%)
Jan 12, 2018 25.19 25.19 25.19 0 +0.22(+0.87%)
Jan 11, 2018 24.71 25.15 24.39 24.97 14,853 +0.29(+1.18%)
Jan 10, 2018 24.35 24.97 24.35 24.68 21,661 +0.25(+1.04%)
Jan 09, 2018 24.42 24.71 24.35 24.42 16,329 -0.04(-0.15%)
Jan 08, 2018 24.71 24.75 24.35 24.46 11,232 -0.33(-1.32%)
Jan 05, 2018 24.53 24.79 24.35 24.79 20,474 +0.29(+1.19%)
Jan 04, 2018 24.64 24.82 24.46 24.50 22,409 -0.07(-0.30%)
Jan 03, 2018 24.68 24.86 24.24 24.57 18,443 -0.15(-0.59%)
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.