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 (%)
Oct 31, 2022 31.67 32.59 30.17 32.19 41,524 +0.52(+1.63%)
Oct 28, 2022 29.89 31.75 29.65 31.67 44,205 +2.08(+7.03%)
Oct 27, 2022 28.90 29.71 28.64 29.59 24,472 +1.04(+3.63%)
Oct 26, 2022 29.19 29.19 28.45 28.56 21,510 -0.43(-1.47%)
Oct 25, 2022 28.40 29.11 27.96 28.98 28,430 +0.36(+1.26%)
Oct 24, 2022 28.58 28.68 28.41 28.62 14,565 +0.10(+0.36%)
Oct 21, 2022 27.98 28.58 27.60 28.52 24,108 +0.70(+2.53%)
Oct 20, 2022 28.10 28.70 27.57 27.82 17,307 -0.65(-2.27%)
Oct 19, 2022 28.13 28.73 27.95 28.46 20,464 +0.06(+0.20%)
Oct 18, 2022 28.68 28.93 27.98 28.41 18,820 -0.22(-0.78%)
Oct 17, 2022 28.32 28.66 28.22 28.63 27,771 +0.55(+1.98%)
Oct 14, 2022 28.12 28.47 27.72 28.08 21,151 -0.09(-0.33%)
Oct 13, 2022 26.80 28.24 26.76 28.17 27,881 +1.27(+4.71%)
Oct 12, 2022 27.08 27.23 26.82 26.90 11,705 -0.04(-0.14%)
Oct 11, 2022 26.80 27.25 26.77 26.94 14,457 +0.00(+0.00%)
Oct 10, 2022 26.81 27.22 26.35 26.94 24,368 +0.19(+0.73%)
Oct 07, 2022 27.31 27.31 26.60 26.74 21,675 -0.76(-2.76%)
Oct 06, 2022 28.12 28.29 27.48 27.50 15,587 -0.64(-2.27%)
Oct 05, 2022 28.55 28.55 27.71 28.14 14,252 -0.33(-1.17%)
Oct 04, 2022 27.61 28.47 27.61 28.47 24,764 +0.98(+3.56%)
Oct 03, 2022 27.01 27.56 27.01 27.49 19,873 +0.85(+3.19%)
Sep 30, 2022 27.57 27.86 26.51 26.64 48,462 -1.07(-3.87%)
Sep 29, 2022 27.88 27.88 27.37 27.72 14,069 -0.28(-0.99%)
Sep 28, 2022 28.04 28.37 27.64 27.99 31,297 +0.09(+0.33%)
Sep 27, 2022 28.53 28.57 27.74 27.90 13,195 -0.50(-1.76%)
Sep 26, 2022 28.52 28.82 28.21 28.40 32,454 -0.21(-0.74%)
Sep 23, 2022 28.64 28.74 28.32 28.61 16,144 -0.26(-0.90%)
Sep 22, 2022 29.29 29.29 28.68 28.87 14,573 -0.49(-1.67%)
Sep 21, 2022 29.38 30.13 29.09 29.36 20,925 +0.01(+0.03%)
Sep 20, 2022 29.12 29.55 28.81 29.35 17,054 -0.29(-0.97%)
Sep 19, 2022 29.66 29.93 28.81 29.64 23,013 -0.54(-1.78%)
Sep 16, 2022 29.40 30.39 28.45 30.17 71,994 +0.91(+3.09%)
Sep 15, 2022 29.45 30.52 29.00 29.27 41,838 -0.07(-0.24%)
Sep 14, 2022 29.11 29.35 28.75 29.34 28,354 +0.40(+1.40%)
Sep 13, 2022 28.97 29.40 28.68 28.94 20,017 -0.13(-0.43%)
Sep 12, 2022 29.39 29.57 29.04 29.06 15,882 -0.22(-0.74%)
Sep 09, 2022 29.39 29.39 28.70 29.28 15,754 +0.20(+0.68%)
Sep 08, 2022 28.92 29.16 28.28 29.08 9,453 -0.13(-0.46%)
Sep 07, 2022 29.07 29.78 28.69 29.21 27,313 +0.72(+2.52%)
Sep 06, 2022 29.12 29.12 28.06 28.50 17,443 +0.26(+0.92%)
Sep 02, 2022 28.96 28.96 28.09 28.24 15,762 -0.70(-2.42%)
Sep 01, 2022 28.71 28.94 28.44 28.94 11,129 +0.12(+0.40%)
Aug 31, 2022 28.73 29.04 28.34 28.82 28,441 -0.03(-0.09%)
Aug 30, 2022 29.17 29.17 28.70 28.85 10,219 -0.35(-1.19%)
Aug 29, 2022 29.68 29.68 28.99 29.19 14,790 -0.31(-1.06%)
Aug 26, 2022 29.49 29.91 29.40 29.51 11,312 -0.62(-2.07%)
Aug 25, 2022 31.66 31.66 29.41 30.13 11,029 +0.31(+1.04%)
Aug 24, 2022 29.83 30.10 29.69 29.82 8,168 -0.17(-0.56%)
Aug 23, 2022 30.85 30.97 29.97 29.99 13,018 -0.47(-1.55%)
Aug 22, 2022 30.67 31.03 30.28 30.46 27,015 -0.36(-1.18%)
Aug 19, 2022 31.47 31.47 30.50 30.82 27,480 -0.97(-3.05%)
Aug 18, 2022 31.02 31.79 31.02 31.79 9,885 +0.32(+1.02%)
Aug 17, 2022 31.78 32.00 31.28 31.47 9,991 -0.29(-0.92%)
Aug 16, 2022 31.82 32.01 31.69 31.77 12,227 +0.10(+0.31%)
Aug 15, 2022 31.25 31.67 30.91 31.67 16,405 +0.32(+1.02%)
Aug 12, 2022 30.95 31.49 30.04 31.35 33,830 +0.58(+1.88%)
Aug 11, 2022 30.46 30.93 30.23 30.77 14,222 +0.45(+1.47%)
Aug 10, 2022 30.52 30.52 30.04 30.32 13,231 -0.07(-0.23%)
Aug 09, 2022 30.03 30.40 29.95 30.40 13,003 +0.34(+1.13%)
Aug 08, 2022 30.36 30.54 29.53 30.06 19,021 +0.06(+0.21%)
Aug 05, 2022 29.72 30.34 29.72 30.00 13,011 +0.11(+0.36%)
Aug 04, 2022 30.02 30.57 29.53 29.89 16,631 -0.40(-1.32%)
Aug 03, 2022 29.58 30.57 29.42 30.29 48,896 +0.57(+1.92%)
Aug 02, 2022 30.07 30.08 29.64 29.72 8,476 -0.37(-1.24%)
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.