Arrow Financial Corp (NQ: AROW )

29.59 +0.42 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.99 22.87 21.33 22.87 94,438 +0.51(+2.28%)
Mar 30, 2020 21.38 22.44 21.00 22.36 31,468 +1.15(+5.42%)
Mar 27, 2020 22.07 22.56 21.21 21.21 42,899 -1.98(-8.53%)
Mar 26, 2020 21.21 23.19 20.67 23.19 47,966 +2.17(+10.30%)
Mar 25, 2020 21.81 22.07 20.23 21.02 49,115 -0.60(-2.77%)
Mar 24, 2020 20.87 21.62 19.75 21.62 68,508 +2.00(+10.21%)
Mar 23, 2020 20.55 20.55 17.05 19.62 92,382 -0.71(-3.47%)
Mar 20, 2020 22.70 23.34 20.32 20.32 76,781 -2.48(-10.87%)
Mar 19, 2020 21.33 24.01 18.88 22.80 52,492 +1.32(+6.15%)
Mar 18, 2020 22.39 23.11 21.20 21.48 65,884 -2.95(-12.09%)
Mar 17, 2020 20.06 24.44 20.06 24.43 68,235 +4.05(+19.84%)
Mar 16, 2020 20.95 22.56 20.10 20.39 59,183 -2.82(-12.16%)
Mar 13, 2020 20.82 24.94 20.82 23.21 91,405 +2.45(+11.82%)
Mar 12, 2020 21.62 21.66 20.31 20.76 99,268 -2.34(-10.12%)
Mar 11, 2020 23.71 24.26 22.83 23.10 61,935 -0.98(-4.09%)
Mar 10, 2020 23.80 24.62 22.99 24.08 64,954 +0.91(+3.93%)
Mar 09, 2020 23.94 24.96 23.01 23.17 80,610 -2.30(-9.02%)
Mar 06, 2020 25.58 26.13 24.96 25.47 37,537 -0.80(-3.06%)
Mar 05, 2020 26.68 26.82 25.85 26.27 39,545 -0.95(-3.50%)
Mar 04, 2020 26.85 27.22 26.16 27.22 29,065 +0.53(+2.00%)
Mar 03, 2020 27.04 27.48 26.40 26.69 28,878 -0.53(-1.96%)
Mar 02, 2020 26.09 27.41 25.74 27.22 56,191 +1.45(+5.61%)
Feb 28, 2020 25.83 26.17 25.48 25.78 83,540 -0.55(-2.10%)
Feb 27, 2020 26.98 27.58 26.32 26.33 35,369 -0.99(-3.63%)
Feb 26, 2020 27.36 27.73 27.11 27.33 23,700 +0.14(+0.51%)
Feb 25, 2020 27.73 27.73 27.19 27.19 42,813 -0.55(-1.97%)
Feb 24, 2020 28.04 28.05 27.61 27.73 21,573 -0.67(-2.35%)
Feb 21, 2020 28.45 28.54 28.29 28.40 14,373 +0.01(+0.03%)
Feb 20, 2020 28.25 28.51 28.25 28.39 15,920 +0.15(+0.52%)
Feb 19, 2020 28.19 28.43 28.19 28.25 12,461 -0.02(-0.06%)
Feb 18, 2020 28.42 28.48 28.24 28.26 7,298 -0.16(-0.57%)
Feb 14, 2020 28.90 29.01 28.34 28.42 19,042 -0.47(-1.63%)
Feb 13, 2020 28.73 29.01 28.73 28.90 10,575 +0.13(+0.45%)
Feb 12, 2020 28.60 28.92 28.47 28.77 16,382 +0.38(+1.35%)
Feb 11, 2020 28.97 29.05 28.11 28.38 22,196 -0.53(-1.83%)
Feb 10, 2020 28.46 28.96 28.36 28.91 14,959 +0.59(+2.07%)
Feb 07, 2020 28.59 28.60 28.33 28.33 22,113 -0.36(-1.25%)
Feb 06, 2020 29.10 29.10 28.51 28.68 19,888 -0.26(-0.90%)
Feb 05, 2020 28.94 29.21 28.69 28.95 19,141 +0.24(+0.85%)
Feb 04, 2020 29.02 29.10 28.62 28.70 28,948 +0.03(+0.11%)
Feb 03, 2020 28.56 28.95 28.56 28.67 28,995 +0.13(+0.46%)
Jan 31, 2020 28.61 28.93 28.50 28.54 29,976 -0.26(-0.90%)
Jan 30, 2020 28.63 29.19 28.63 28.80 43,583 +0.08(+0.28%)
Jan 29, 2020 29.05 29.33 28.59 28.72 21,630 -0.44(-1.51%)
Jan 28, 2020 29.58 29.58 28.92 29.16 15,410 -0.08(-0.28%)
Jan 27, 2020 29.13 29.71 29.13 29.24 52,098 -0.25(-0.86%)
Jan 24, 2020 29.86 29.93 29.27 29.49 14,373 -0.23(-0.77%)
Jan 23, 2020 29.49 30.01 29.39 29.72 44,237 +0.04(+0.14%)
Jan 22, 2020 29.86 29.86 29.39 29.68 21,409 -0.13(-0.44%)
Jan 21, 2020 30.07 30.07 29.70 29.81 15,109 -0.39(-1.29%)
Jan 17, 2020 30.68 30.68 29.92 30.20 32,556 -0.24(-0.80%)
Jan 16, 2020 30.08 30.61 30.08 30.44 14,171 +0.50(+1.66%)
Jan 15, 2020 30.08 30.22 29.75 29.95 17,477 -0.18(-0.59%)
Jan 14, 2020 30.34 30.52 29.96 30.13 34,556 -0.31(-1.02%)
Jan 13, 2020 30.05 30.50 29.80 30.43 26,342 +0.31(+1.03%)
Jan 10, 2020 30.20 30.21 29.85 30.13 23,833 -0.13(-0.43%)
Jan 09, 2020 30.40 30.47 30.05 30.26 23,155 -0.11(-0.35%)
Jan 08, 2020 30.17 30.57 30.05 30.36 20,958 +0.07(+0.24%)
Jan 07, 2020 30.37 30.52 30.12 30.29 14,134 -0.26(-0.85%)
Jan 06, 2020 30.21 30.73 29.82 30.55 26,395 +0.33(+1.10%)
Jan 03, 2020 30.35 30.40 30.04 30.21 32,556 -0.40(-1.30%)
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.