Arrow Financial Corp (NQ: AROW )

37.01 USD +0.60 (+1.65%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 37.42 37.62 36.41 36.41 40,131 -1.09(-2.91%)
May 11, 2021 37.38 37.80 37.04 37.50 31,488 -0.27(-0.71%)
May 10, 2021 37.88 38.26 37.32 37.77 52,408 +0.07(+0.19%)
May 07, 2021 37.05 37.88 37.00 37.70 30,687 +0.29(+0.78%)
May 06, 2021 36.05 37.46 35.86 37.41 40,062 +1.53(+4.26%)
May 05, 2021 36.06 36.47 35.50 35.88 17,575 -0.25(-0.69%)
May 04, 2021 35.81 36.66 35.51 36.13 17,979 +0.12(+0.33%)
May 03, 2021 35.48 36.09 35.36 36.01 27,503 +0.66(+1.87%)
Apr 30, 2021 35.52 35.57 34.24 35.35 45,800 -0.55(-1.53%)
Apr 29, 2021 35.86 36.29 35.14 35.90 22,792 +0.29(+0.81%)
Apr 28, 2021 34.32 35.82 34.01 35.61 31,694 +1.18(+3.43%)
Apr 27, 2021 34.63 35.40 34.00 34.43 37,521 +0.20(+0.58%)
Apr 26, 2021 34.69 35.50 33.97 34.23 37,222 -0.17(-0.49%)
Apr 23, 2021 34.98 35.49 34.40 34.40 50,900 -0.28(-0.81%)
Apr 22, 2021 34.97 35.00 33.31 34.68 31,791 -0.07(-0.20%)
Apr 21, 2021 34.01 34.92 33.89 34.75 32,255 +0.73(+2.15%)
Apr 20, 2021 34.01 34.17 33.90 34.02 34,635 +0.02(+0.06%)
Apr 19, 2021 34.00 34.05 33.60 34.00 24,033 +0.00(+0.00%)
Apr 16, 2021 34.30 34.36 33.51 34.00 29,700 -0.06(-0.18%)
Apr 15, 2021 33.93 34.22 33.50 34.06 11,516 +0.13(+0.38%)
Apr 14, 2021 34.07 34.25 33.73 33.93 10,334 +0.34(+1.01%)
Apr 13, 2021 34.22 34.62 33.32 33.59 20,466 -0.50(-1.47%)
Apr 12, 2021 33.50 34.15 33.50 34.09 11,679 +0.59(+1.76%)
Apr 09, 2021 33.64 33.88 33.33 33.50 16,900 -0.19(-0.56%)
Apr 08, 2021 33.50 33.69 33.22 33.69 11,544 +0.20(+0.60%)
Apr 07, 2021 34.15 34.15 33.29 33.49 16,607 -0.58(-1.70%)
Apr 06, 2021 34.80 35.35 33.88 34.07 17,269 -0.50(-1.45%)
Apr 05, 2021 34.25 34.63 33.80 34.57 19,989 +0.72(+2.13%)
Apr 01, 2021 33.32 33.90 33.31 33.85 10,900 +0.54(+1.62%)
Mar 31, 2021 33.74 33.81 33.26 33.31 40,318 -0.55(-1.62%)
Mar 30, 2021 33.89 34.65 33.57 33.86 19,668 +0.29(+0.86%)
Mar 29, 2021 33.84 34.33 33.57 33.57 15,191 -0.75(-2.19%)
Mar 26, 2021 34.19 34.32 33.48 34.32 15,300 +0.43(+1.27%)
Mar 25, 2021 32.63 34.69 32.47 33.89 24,311 +0.96(+2.92%)
Mar 24, 2021 32.59 34.54 32.59 32.93 13,444 -0.19(-0.57%)
Mar 23, 2021 33.42 34.22 33.05 33.12 15,916 -0.57(-1.69%)
Mar 22, 2021 34.34 34.64 33.24 33.69 20,878 -0.65(-1.89%)
Mar 19, 2021 34.58 34.67 33.52 34.34 137,500 -0.47(-1.35%)
Mar 18, 2021 34.47 35.81 34.47 34.81 17,920 +0.06(+0.17%)
Mar 17, 2021 34.79 34.94 34.21 34.75 20,556 +0.17(+0.49%)
Mar 16, 2021 35.16 35.27 34.28 34.58 20,198 -0.94(-2.65%)
Mar 15, 2021 36.36 36.36 34.80 35.52 23,034 -0.58(-1.61%)
Mar 12, 2021 35.99 36.48 35.87 36.10 40,300 +0.12(+0.33%)
Mar 11, 2021 35.93 36.10 35.11 35.98 25,304 +0.16(+0.45%)
Mar 10, 2021 34.78 35.94 34.55 35.82 28,953 +1.19(+3.44%)
Mar 09, 2021 35.16 35.38 34.19 34.63 22,498 -0.65(-1.84%)
Mar 08, 2021 34.09 35.50 34.09 35.28 46,266 +1.30(+3.83%)
Mar 05, 2021 33.30 34.51 32.80 33.98 36,700 +1.23(+3.76%)
Mar 04, 2021 32.94 34.17 32.55 32.75 45,935 -0.24(-0.73%)
Mar 03, 2021 32.16 33.50 31.86 32.99 37,063 +1.13(+3.55%)
Mar 02, 2021 32.02 32.37 31.55 31.86 22,897 -0.19(-0.59%)
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.