Arrow Financial Corp (NQ: AROW )

29.59 UNCHANGED
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 22.02 22.90 21.36 22.90 94,309 +0.51(+2.28%)
Mar 30, 2020 21.41 22.47 21.03 22.39 31,425 +1.15(+5.42%)
Mar 27, 2020 22.10 22.59 21.24 21.24 42,841 -1.98(-8.53%)
Mar 26, 2020 21.24 23.22 20.69 23.22 47,900 +2.17(+10.30%)
Mar 25, 2020 21.84 22.10 20.25 21.05 49,048 -0.60(-2.77%)
Mar 24, 2020 20.89 21.65 19.78 21.65 68,414 +2.00(+10.20%)
Mar 23, 2020 20.57 20.57 17.08 19.65 92,256 -0.71(-3.47%)
Mar 20, 2020 22.73 23.38 20.35 20.35 76,676 -2.48(-10.87%)
Mar 19, 2020 21.36 24.05 18.91 22.83 52,421 +1.32(+6.15%)
Mar 18, 2020 22.42 23.14 21.23 21.51 65,794 -2.96(-12.09%)
Mar 17, 2020 20.09 24.48 20.09 24.47 68,142 +4.05(+19.84%)
Mar 16, 2020 20.98 22.59 20.13 20.42 59,102 -2.83(-12.16%)
Mar 13, 2020 20.85 24.97 20.85 23.24 91,281 +2.46(+11.82%)
Mar 12, 2020 21.65 21.69 20.34 20.79 99,132 -2.34(-10.12%)
Mar 11, 2020 23.75 24.30 22.86 23.13 61,851 -0.99(-4.09%)
Mar 10, 2020 23.84 24.65 23.02 24.11 64,865 +0.91(+3.93%)
Mar 09, 2020 23.98 24.99 23.04 23.20 80,500 -2.30(-9.02%)
Mar 06, 2020 25.61 26.17 24.99 25.50 37,486 -0.81(-3.06%)
Mar 05, 2020 26.72 26.86 25.89 26.31 39,492 -0.95(-3.50%)
Mar 04, 2020 26.88 27.26 26.20 27.26 29,026 +0.53(+2.00%)
Mar 03, 2020 27.08 27.52 26.44 26.73 28,838 -0.53(-1.96%)
Mar 02, 2020 26.13 27.45 25.77 27.26 56,115 +1.45(+5.61%)
Feb 28, 2020 25.86 26.20 25.51 25.81 83,426 -0.55(-2.10%)
Feb 27, 2020 27.02 27.62 26.36 26.37 35,321 -0.99(-3.63%)
Feb 26, 2020 27.39 27.77 27.14 27.36 23,668 +0.14(+0.51%)
Feb 25, 2020 27.77 27.77 27.22 27.22 42,755 -0.55(-1.97%)
Feb 24, 2020 28.08 28.09 27.64 27.77 21,543 -0.67(-2.35%)
Feb 21, 2020 28.49 28.58 28.32 28.44 14,354 +0.01(+0.03%)
Feb 20, 2020 28.28 28.54 28.28 28.43 15,898 +0.15(+0.52%)
Feb 19, 2020 28.23 28.47 28.23 28.28 12,444 -0.02(-0.06%)
Feb 18, 2020 28.46 28.52 28.28 28.30 7,288 -0.16(-0.57%)
Feb 14, 2020 28.94 29.05 28.38 28.46 19,016 -0.47(-1.63%)
Feb 13, 2020 28.77 29.05 28.77 28.94 10,560 +0.13(+0.45%)
Feb 12, 2020 28.64 28.96 28.51 28.81 16,360 +0.38(+1.35%)
Feb 11, 2020 29.01 29.09 28.14 28.42 22,165 -0.53(-1.83%)
Feb 10, 2020 28.50 29.00 28.40 28.95 14,939 +0.59(+2.07%)
Feb 07, 2020 28.63 28.64 28.36 28.36 22,083 -0.36(-1.25%)
Feb 06, 2020 29.14 29.14 28.55 28.72 19,861 -0.26(-0.90%)
Feb 05, 2020 28.98 29.25 28.73 28.98 19,115 +0.24(+0.85%)
Feb 04, 2020 29.06 29.14 28.66 28.74 28,908 +0.03(+0.11%)
Feb 03, 2020 28.60 28.98 28.60 28.71 28,956 +0.13(+0.46%)
Jan 31, 2020 28.65 28.97 28.54 28.58 29,935 -0.26(-0.90%)
Jan 30, 2020 28.67 29.23 28.67 28.84 43,524 +0.08(+0.28%)
Jan 29, 2020 29.09 29.37 28.63 28.76 21,601 -0.44(-1.51%)
Jan 28, 2020 29.62 29.62 28.96 29.20 15,389 -0.08(-0.28%)
Jan 27, 2020 29.17 29.75 29.17 29.28 52,027 -0.25(-0.86%)
Jan 24, 2020 29.90 29.97 29.31 29.53 14,354 -0.23(-0.77%)
Jan 23, 2020 29.53 30.05 29.43 29.76 44,176 +0.04(+0.14%)
Jan 22, 2020 29.90 29.90 29.43 29.72 21,380 -0.13(-0.44%)
Jan 21, 2020 30.11 30.11 29.74 29.85 15,089 -0.39(-1.29%)
Jan 17, 2020 30.72 30.72 29.96 30.24 32,511 -0.24(-0.80%)
Jan 16, 2020 30.12 30.66 30.12 30.48 14,151 +0.50(+1.66%)
Jan 15, 2020 30.12 30.26 29.79 29.99 17,453 -0.18(-0.59%)
Jan 14, 2020 30.38 30.57 30.00 30.17 34,509 -0.31(-1.02%)
Jan 13, 2020 30.09 30.54 29.84 30.48 26,306 +0.31(+1.03%)
Jan 10, 2020 30.24 30.25 29.89 30.17 23,801 -0.13(-0.43%)
Jan 09, 2020 30.44 30.52 30.09 30.30 23,123 -0.11(-0.35%)
Jan 08, 2020 30.22 30.61 30.09 30.40 20,930 +0.07(+0.24%)
Jan 07, 2020 30.41 30.56 30.16 30.33 14,115 -0.26(-0.85%)
Jan 06, 2020 30.25 30.77 29.86 30.59 26,359 +0.33(+1.10%)
Jan 03, 2020 30.39 30.44 30.08 30.26 32,511 -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.