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 (%)
Jul 30, 2021 30.88 31.11 30.80 30.86 14,814 -0.09(-0.28%)
Jul 29, 2021 31.12 31.12 30.56 30.94 17,674 +0.08(+0.25%)
Jul 28, 2021 30.88 30.89 30.59 30.87 15,217 +0.28(+0.92%)
Jul 27, 2021 30.76 30.96 30.56 30.58 14,851 -0.23(-0.75%)
Jul 26, 2021 30.74 31.16 30.63 30.81 21,087 +0.16(+0.53%)
Jul 23, 2021 30.42 30.92 30.41 30.65 10,788 +0.54(+1.79%)
Jul 22, 2021 30.70 30.70 30.00 30.11 21,648 -0.76(-2.47%)
Jul 21, 2021 30.75 31.19 30.50 30.87 26,464 +0.42(+1.38%)
Jul 20, 2021 30.66 31.51 30.44 30.45 69,039 -0.36(-1.17%)
Jul 19, 2021 30.65 31.22 30.26 30.81 49,824 -0.27(-0.88%)
Jul 16, 2021 31.29 31.42 30.87 31.09 27,129 -0.07(-0.22%)
Jul 15, 2021 30.73 31.20 30.66 31.16 26,131 +0.27(+0.86%)
Jul 14, 2021 30.82 31.03 30.61 30.89 22,048 +0.08(+0.25%)
Jul 13, 2021 30.90 31.13 30.51 30.81 27,008 -0.16(-0.52%)
Jul 12, 2021 30.74 31.14 30.61 30.98 41,571 +0.12(+0.39%)
Jul 09, 2021 30.75 30.97 30.42 30.86 21,376 +0.42(+1.38%)
Jul 08, 2021 30.64 30.83 30.08 30.44 37,189 -0.38(-1.22%)
Jul 07, 2021 30.63 30.98 30.63 30.81 33,086 +0.11(+0.36%)
Jul 06, 2021 30.75 31.04 30.17 30.70 54,728 -0.08(-0.25%)
Jul 02, 2021 30.98 31.20 30.63 30.78 38,533 -0.20(-0.64%)
Jul 01, 2021 30.84 31.04 30.57 30.98 42,880 +0.21(+0.67%)
Jun 30, 2021 30.81 31.12 30.48 30.77 66,128 -0.23(-0.75%)
Jun 29, 2021 31.30 31.59 30.81 31.00 41,172 -0.24(-0.77%)
Jun 28, 2021 31.46 31.48 30.91 31.24 41,686 -0.09(-0.30%)
Jun 25, 2021 31.11 32.13 31.03 31.34 162,480 +0.04(+0.14%)
Jun 24, 2021 30.94 31.39 30.73 31.29 31,912 +0.43(+1.39%)
Jun 23, 2021 30.94 31.16 30.73 30.87 27,997 -0.08(-0.25%)
Jun 22, 2021 31.04 31.43 30.39 30.94 42,790 -0.03(-0.08%)
Jun 21, 2021 31.25 31.61 30.88 30.97 45,345 +0.00(+0.00%)
Jun 18, 2021 31.30 32.21 30.84 30.97 204,383 -0.87(-2.74%)
Jun 17, 2021 31.91 32.10 31.63 31.84 44,928 -0.10(-0.32%)
Jun 16, 2021 31.65 31.97 31.42 31.94 40,500 +0.23(+0.73%)
Jun 15, 2021 31.57 31.82 31.39 31.71 38,235 +0.33(+1.06%)
Jun 14, 2021 31.64 31.64 31.24 31.38 40,396 -0.20(-0.62%)
Jun 11, 2021 31.71 31.72 31.43 31.58 21,012 +0.09(+0.27%)
Jun 10, 2021 31.81 31.86 31.49 31.49 51,813 -0.16(-0.51%)
Jun 09, 2021 31.38 31.67 31.10 31.65 48,252 +0.27(+0.85%)
Jun 08, 2021 31.58 31.67 31.10 31.39 33,439 -0.13(-0.41%)
Jun 07, 2021 31.34 31.60 31.03 31.52 20,552 +0.13(+0.41%)
Jun 04, 2021 31.46 31.46 31.07 31.39 28,365 -0.08(-0.24%)
Jun 03, 2021 31.22 31.47 30.98 31.46 29,878 +0.24(+0.77%)
Jun 02, 2021 31.73 31.79 30.88 31.22 30,801 -0.45(-1.41%)
Jun 01, 2021 31.76 31.88 31.32 31.67 32,331 +0.13(+0.41%)
May 28, 2021 31.31 31.60 30.86 31.54 26,739 +0.51(+1.64%)
May 27, 2021 31.05 31.27 30.90 31.03 64,920 +0.29(+0.94%)
May 26, 2021 29.98 30.89 29.98 30.74 29,148 +0.95(+3.20%)
May 25, 2021 30.79 31.64 29.78 29.79 27,158 -1.03(-3.34%)
May 24, 2021 31.22 31.22 30.60 30.82 23,373 -0.37(-1.17%)
May 21, 2021 31.05 31.31 30.86 31.18 20,966 +0.45(+1.47%)
May 20, 2021 30.53 31.02 30.41 30.73 33,130 +0.09(+0.28%)
May 19, 2021 30.32 30.78 29.89 30.65 46,572 -0.46(-1.48%)
May 18, 2021 31.73 31.73 30.98 31.11 19,364 -0.31(-0.97%)
May 17, 2021 31.47 31.62 31.14 31.41 22,791 -0.27(-0.86%)
May 14, 2021 31.76 32.21 31.22 31.68 22,199 -0.03(-0.08%)
May 13, 2021 30.94 32.05 30.88 31.71 28,705 +0.76(+2.44%)
May 12, 2021 31.81 31.98 30.95 30.95 47,206 -0.93(-2.91%)
May 11, 2021 31.78 32.13 31.49 31.88 37,039 -0.23(-0.72%)
May 10, 2021 32.20 32.53 31.72 32.11 61,648 +0.06(+0.19%)
May 07, 2021 31.50 32.20 31.45 32.05 36,097 +0.25(+0.78%)
May 06, 2021 30.65 31.85 30.49 31.80 47,125 +1.30(+4.26%)
May 05, 2021 30.66 31.00 30.18 30.50 20,673 -0.21(-0.69%)
May 04, 2021 30.44 31.17 30.19 30.71 21,148 +0.10(+0.33%)
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.