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, 2021 28.68 28.74 28.27 28.32 47,426 -0.47(-1.62%)
Mar 30, 2021 28.81 29.46 28.54 28.78 23,135 +0.25(+0.86%)
Mar 29, 2021 28.77 29.18 28.54 28.54 17,869 -0.64(-2.19%)
Mar 26, 2021 29.07 29.18 28.46 29.18 17,997 +0.37(+1.27%)
Mar 25, 2021 27.74 29.49 27.61 28.81 28,597 +0.82(+2.92%)
Mar 24, 2021 27.71 29.36 27.70 27.99 15,814 -0.16(-0.57%)
Mar 23, 2021 28.41 29.09 28.10 28.16 18,722 -0.48(-1.69%)
Mar 22, 2021 29.19 29.45 28.26 28.64 24,559 -0.55(-1.89%)
Mar 19, 2021 29.40 29.47 28.50 29.19 161,742 -0.40(-1.35%)
Mar 18, 2021 29.30 30.44 29.30 29.59 21,079 +0.05(+0.17%)
Mar 17, 2021 29.58 29.70 29.08 29.54 24,180 +0.14(+0.49%)
Mar 16, 2021 29.89 29.98 29.14 29.40 23,759 -0.80(-2.65%)
Mar 15, 2021 30.91 30.91 29.58 30.20 27,095 -0.49(-1.61%)
Mar 12, 2021 30.60 31.01 30.49 30.69 47,405 +0.10(+0.33%)
Mar 11, 2021 30.54 30.69 29.85 30.59 29,765 +0.14(+0.45%)
Mar 10, 2021 29.57 30.55 29.37 30.45 34,057 +1.01(+3.44%)
Mar 09, 2021 29.89 30.08 29.07 29.44 26,464 -0.55(-1.84%)
Mar 08, 2021 28.98 30.18 28.98 29.99 54,423 +1.11(+3.83%)
Mar 05, 2021 28.31 29.34 27.88 28.89 43,170 +1.05(+3.76%)
Mar 04, 2021 28.00 29.05 27.67 27.84 54,033 -0.20(-0.73%)
Mar 03, 2021 27.34 28.48 27.08 28.05 43,597 +0.96(+3.55%)
Mar 02, 2021 27.22 27.52 26.82 27.08 26,933 -0.16(-0.59%)
Mar 01, 2021 27.28 27.58 27.10 27.25 26,478 +0.38(+1.40%)
Feb 26, 2021 26.99 27.45 26.46 26.87 41,736 -0.31(-1.15%)
Feb 25, 2021 27.39 27.62 27.18 27.18 24,387 +0.01(+0.03%)
Feb 24, 2021 27.30 27.70 26.99 27.17 44,027 +0.11(+0.40%)
Feb 23, 2021 26.79 27.83 26.61 27.06 24,576 +0.22(+0.82%)
Feb 22, 2021 26.57 26.99 26.25 26.84 24,634 +0.35(+1.30%)
Feb 19, 2021 26.19 26.50 26.19 26.50 13,398 +0.43(+1.65%)
Feb 18, 2021 26.19 26.38 26.04 26.07 16,391 -0.18(-0.67%)
Feb 17, 2021 26.87 26.87 26.04 26.25 14,307 -0.07(-0.26%)
Feb 16, 2021 26.66 26.66 26.06 26.31 19,348 +0.09(+0.35%)
Feb 12, 2021 26.61 26.80 26.03 26.22 17,429 -0.52(-1.96%)
Feb 11, 2021 26.61 26.95 26.24 26.74 27,291 +0.11(+0.41%)
Feb 10, 2021 26.57 26.87 26.37 26.63 28,337 +0.03(+0.13%)
Feb 09, 2021 26.71 26.82 26.37 26.60 24,343 -0.14(-0.54%)
Feb 08, 2021 26.11 26.74 25.89 26.74 34,156 +0.57(+2.19%)
Feb 05, 2021 26.01 26.21 25.50 26.17 37,586 +0.37(+1.44%)
Feb 04, 2021 24.92 25.80 24.80 25.80 32,389 +1.00(+4.01%)
Feb 03, 2021 25.01 25.01 24.51 24.80 22,288 -0.22(-0.88%)
Feb 02, 2021 24.84 25.22 24.68 25.02 15,707 +0.32(+1.30%)
Feb 01, 2021 24.75 24.85 24.16 24.70 27,535 -0.09(-0.37%)
Jan 29, 2021 25.17 25.23 24.50 24.80 29,049 -0.27(-1.08%)
Jan 28, 2021 25.42 25.63 24.99 25.07 27,099 +0.14(+0.58%)
Jan 27, 2021 25.19 26.00 24.25 24.92 52,219 -0.81(-3.15%)
Jan 26, 2021 26.43 26.43 25.57 25.73 26,298 -0.36(-1.39%)
Jan 25, 2021 26.36 26.36 25.31 26.09 33,529 -0.35(-1.31%)
Jan 22, 2021 25.82 26.47 25.82 26.44 30,946 +0.46(+1.75%)
Jan 21, 2021 26.22 26.56 25.82 25.98 40,466 -0.62(-2.35%)
Jan 20, 2021 26.30 26.84 26.30 26.61 25,334 +0.21(+0.80%)
Jan 19, 2021 26.43 26.54 26.13 26.40 30,156 +0.19(+0.71%)
Jan 15, 2021 26.12 26.43 25.87 26.21 25,018 -0.30(-1.11%)
Jan 14, 2021 26.29 26.84 25.83 26.51 23,179 +0.38(+1.45%)
Jan 13, 2021 26.30 26.61 25.82 26.13 18,191 -0.36(-1.37%)
Jan 12, 2021 26.03 26.56 25.89 26.49 29,200 +0.67(+2.58%)
Jan 11, 2021 25.81 26.19 25.30 25.82 31,058 -0.28(-1.07%)
Jan 08, 2021 26.64 26.67 25.50 26.10 33,436 -0.43(-1.62%)
Jan 07, 2021 26.99 26.99 26.52 26.53 23,484 -0.03(-0.10%)
Jan 06, 2021 25.98 27.27 25.93 26.56 57,716 +1.25(+4.93%)
Jan 05, 2021 25.30 25.68 25.15 25.31 30,153 +0.10(+0.40%)
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.