Arrow Financial Corp (NQ: AROW )

30.14 +0.55 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.65 27.72 27.39 27.50 15,960 -0.24(-0.85%)
May 30, 2018 27.56 28.03 27.48 27.74 32,170 +0.55(+2.02%)
May 29, 2018 27.37 27.56 26.94 27.19 39,706 -0.37(-1.33%)
May 25, 2018 27.56 27.56 27.56 0 -0.18(-0.66%)
May 24, 2018 27.44 27.78 27.37 27.74 23,409 +0.22(+0.80%)
May 23, 2018 27.63 27.70 27.37 27.52 14,850 -0.11(-0.40%)
May 22, 2018 27.45 27.78 27.37 27.63 15,961 +0.15(+0.53%)
May 21, 2018 27.48 27.67 27.26 27.48 17,846 -0.04(-0.13%)
May 18, 2018 27.70 27.70 27.26 27.52 25,811 -0.04(-0.13%)
May 17, 2018 27.15 27.56 27.15 27.56 13,267 +0.33(+1.21%)
May 16, 2018 26.79 27.48 26.68 27.23 18,573 +0.55(+2.05%)
May 15, 2018 26.42 26.97 26.42 26.68 14,471 +0.04(+0.14%)
May 14, 2018 26.94 27.15 26.24 26.64 16,510 -0.18(-0.68%)
May 11, 2018 27.26 27.37 26.75 26.83 18,123 -0.48(-1.74%)
May 10, 2018 27.08 27.37 26.81 27.30 16,396 +0.29(+1.08%)
May 09, 2018 26.72 27.12 26.72 27.01 16,292 +0.02(+0.07%)
May 08, 2018 26.57 27.08 26.57 26.99 20,879 +0.38(+1.44%)
May 07, 2018 26.42 26.68 26.32 26.61 12,891 +0.22(+0.83%)
May 04, 2018 26.06 26.53 26.06 26.39 9,519 +0.22(+0.84%)
May 03, 2018 26.17 26.31 26.02 26.17 8,874 -0.15(-0.56%)
May 02, 2018 25.77 26.57 25.77 26.31 13,583 +0.15(+0.56%)
May 01, 2018 25.77 26.17 25.55 26.17 10,920 +0.29(+1.13%)
Apr 30, 2018 26.24 26.31 25.80 25.88 18,779 -0.29(-1.12%)
Apr 27, 2018 26.35 26.53 25.98 26.17 11,544 -0.07(-0.28%)
Apr 26, 2018 26.53 26.72 26.20 26.24 25,956 -0.26(-0.97%)
Apr 25, 2018 26.42 26.68 26.31 26.50 22,310 +0.04(+0.14%)
Apr 24, 2018 25.91 26.61 25.91 26.46 34,697 +0.62(+2.40%)
Apr 23, 2018 25.62 26.06 25.36 25.84 26,017 +0.44(+1.73%)
Apr 20, 2018 25.07 25.73 25.07 25.40 26,546 -0.18(-0.71%)
Apr 19, 2018 25.40 25.69 25.40 25.58 9,914 +0.22(+0.86%)
Apr 18, 2018 25.58 25.69 25.25 25.36 18,002 -0.18(-0.72%)
Apr 17, 2018 25.40 25.58 25.03 25.55 22,309 +0.26(+1.01%)
Apr 16, 2018 25.00 25.47 24.96 25.29 18,548 +0.33(+1.32%)
Apr 13, 2018 25.03 25.03 24.93 24.96 14,540 +0.00(+0.00%)
Apr 12, 2018 25.07 25.22 24.89 24.96 12,211 +0.00(+0.00%)
Apr 11, 2018 24.89 25.00 24.74 24.96 17,645 -0.07(-0.29%)
Apr 10, 2018 24.71 25.18 24.49 25.03 31,436 +0.62(+2.54%)
Apr 09, 2018 24.52 24.93 24.34 24.41 18,082 -0.07(-0.30%)
Apr 06, 2018 24.93 25.03 24.27 24.49 20,916 -0.55(-2.19%)
Apr 05, 2018 24.38 25.14 24.38 25.03 14,125 +0.15(+0.59%)
Apr 04, 2018 24.08 25.14 24.08 24.89 20,626 +0.66(+2.71%)
Apr 03, 2018 24.45 24.78 24.01 24.23 39,338 -0.18(-0.75%)
Apr 02, 2018 24.71 24.71 24.12 24.41 32,280 -0.40(-1.62%)
Mar 29, 2018 24.82 24.82 24.82 0 -0.18(-0.73%)
Mar 28, 2018 24.63 25.18 24.63 25.00 13,888 +0.44(+1.79%)
Mar 27, 2018 24.85 25.07 24.38 24.56 21,967 -0.26(-1.03%)
Mar 26, 2018 24.56 24.85 24.23 24.82 25,081 +0.62(+2.57%)
Mar 23, 2018 24.85 25.01 24.16 24.19 41,721 -0.66(-2.65%)
Mar 22, 2018 25.18 25.44 24.78 24.85 38,131 -0.58(-2.30%)
Mar 21, 2018 25.25 25.51 25.11 25.44 23,215 +0.22(+0.87%)
Mar 20, 2018 25.33 25.55 25.07 25.22 24,379 -0.18(-0.72%)
Mar 19, 2018 25.11 25.51 24.96 25.40 25,204 +0.26(+1.02%)
Mar 16, 2018 25.07 25.47 25.00 25.14 100,361 +0.04(+0.15%)
Mar 15, 2018 25.22 25.36 24.74 25.11 18,213 +0.07(+0.29%)
Mar 14, 2018 25.14 25.40 25.00 25.03 18,829 -0.29(-1.15%)
Mar 13, 2018 25.51 25.51 25.09 25.33 24,720 -0.04(-0.14%)
Mar 12, 2018 25.03 25.44 24.93 25.36 18,266 +0.15(+0.58%)
Mar 09, 2018 24.96 25.29 24.56 25.22 21,429 +0.37(+1.47%)
Mar 08, 2018 24.78 24.93 24.52 24.85 18,125 +0.07(+0.30%)
Mar 07, 2018 23.97 24.93 23.97 24.78 15,226 +0.40(+1.65%)
Mar 06, 2018 24.49 24.59 23.68 24.38 18,411 +0.00(+0.00%)
Mar 05, 2018 23.94 24.52 23.43 24.38 17,079 +0.40(+1.68%)
Mar 02, 2018 23.43 24.08 23.25 23.97 21,484 +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.