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 (%)
May 31, 2018 27.69 27.76 27.43 27.54 15,938 -0.24(-0.85%)
May 30, 2018 27.59 28.07 27.52 27.78 32,127 +0.55(+2.02%)
May 29, 2018 27.41 27.59 26.97 27.23 39,652 -0.37(-1.33%)
May 25, 2018 27.59 27.59 27.59 0 -0.18(-0.66%)
May 24, 2018 27.47 27.81 27.41 27.78 23,377 +0.22(+0.80%)
May 23, 2018 27.67 27.74 27.41 27.56 14,830 -0.11(-0.40%)
May 22, 2018 27.48 27.81 27.41 27.67 15,939 +0.15(+0.53%)
May 21, 2018 27.52 27.70 27.30 27.52 17,822 -0.04(-0.13%)
May 18, 2018 27.74 27.74 27.30 27.56 25,776 -0.04(-0.13%)
May 17, 2018 27.19 27.59 27.19 27.59 13,249 +0.33(+1.21%)
May 16, 2018 26.83 27.52 26.72 27.26 18,548 +0.55(+2.05%)
May 15, 2018 26.46 27.01 26.46 26.72 14,452 +0.04(+0.14%)
May 14, 2018 26.97 27.19 26.28 26.68 16,487 -0.18(-0.68%)
May 11, 2018 27.30 27.41 26.79 26.86 18,098 -0.48(-1.74%)
May 10, 2018 27.12 27.41 26.84 27.34 16,374 +0.29(+1.08%)
May 09, 2018 26.75 27.15 26.75 27.05 16,270 +0.02(+0.07%)
May 08, 2018 26.61 27.12 26.61 27.03 20,851 +0.38(+1.44%)
May 07, 2018 26.46 26.72 26.35 26.64 12,874 +0.22(+0.83%)
May 04, 2018 26.09 26.57 26.09 26.42 9,506 +0.22(+0.84%)
May 03, 2018 26.20 26.35 26.06 26.20 8,862 -0.15(-0.56%)
May 02, 2018 25.80 26.61 25.80 26.35 13,565 +0.15(+0.56%)
May 01, 2018 25.80 26.20 25.58 26.20 10,905 +0.29(+1.13%)
Apr 30, 2018 26.28 26.35 25.84 25.91 18,754 -0.29(-1.12%)
Apr 27, 2018 26.39 26.57 26.02 26.20 11,528 -0.07(-0.28%)
Apr 26, 2018 26.57 26.75 26.24 26.28 25,921 -0.26(-0.97%)
Apr 25, 2018 26.46 26.72 26.35 26.53 22,280 +0.04(+0.14%)
Apr 24, 2018 25.95 26.64 25.95 26.50 34,650 +0.62(+2.40%)
Apr 23, 2018 25.65 26.09 25.40 25.87 25,981 +0.44(+1.73%)
Apr 20, 2018 25.11 25.76 25.11 25.43 26,510 -0.18(-0.71%)
Apr 19, 2018 25.43 25.73 25.43 25.62 9,901 +0.22(+0.86%)
Apr 18, 2018 25.62 25.73 25.29 25.40 17,978 -0.18(-0.72%)
Apr 17, 2018 25.43 25.62 25.07 25.58 22,279 +0.26(+1.01%)
Apr 16, 2018 25.03 25.51 25.00 25.32 18,523 +0.33(+1.32%)
Apr 13, 2018 25.07 25.07 24.96 25.00 14,520 +0.00(+0.00%)
Apr 12, 2018 25.11 25.25 24.92 25.00 12,195 +0.00(+0.00%)
Apr 11, 2018 24.92 25.03 24.78 25.00 17,621 -0.07(-0.29%)
Apr 10, 2018 24.74 25.22 24.52 25.07 31,393 +0.62(+2.54%)
Apr 09, 2018 24.56 24.96 24.37 24.45 18,057 -0.07(-0.30%)
Apr 06, 2018 24.96 25.07 24.30 24.52 20,888 -0.55(-2.19%)
Apr 05, 2018 24.41 25.18 24.41 25.07 14,106 +0.15(+0.59%)
Apr 04, 2018 24.12 25.18 24.12 24.92 20,598 +0.66(+2.71%)
Apr 03, 2018 24.48 24.81 24.04 24.26 39,284 -0.18(-0.75%)
Apr 02, 2018 24.74 24.74 24.15 24.45 32,236 -0.40(-1.62%)
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%)
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.