Arrow Financial Corp (NQ: AROW )

30.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.84 31.07 30.75 30.81 14,834 -0.09(-0.28%)
Jul 29, 2021 31.08 31.08 30.52 30.90 17,698 +0.08(+0.25%)
Jul 28, 2021 30.84 30.85 30.55 30.82 15,237 +0.28(+0.92%)
Jul 27, 2021 30.72 30.92 30.52 30.54 14,871 -0.23(-0.75%)
Jul 26, 2021 30.69 31.11 30.59 30.77 21,116 +0.16(+0.53%)
Jul 23, 2021 30.38 30.87 30.36 30.61 10,802 +0.54(+1.79%)
Jul 22, 2021 30.66 30.66 29.96 30.07 21,678 -0.76(-2.47%)
Jul 21, 2021 30.70 31.15 30.46 30.83 26,500 +0.42(+1.38%)
Jul 20, 2021 30.62 31.46 30.40 30.41 69,134 -0.36(-1.17%)
Jul 19, 2021 30.61 31.17 30.22 30.77 49,892 -0.27(-0.88%)
Jul 16, 2021 31.25 31.38 30.82 31.05 27,166 -0.07(-0.22%)
Jul 15, 2021 30.69 31.16 30.62 31.11 26,167 +0.27(+0.86%)
Jul 14, 2021 30.78 30.99 30.57 30.85 22,078 +0.08(+0.25%)
Jul 13, 2021 30.86 31.09 30.47 30.77 27,045 -0.16(-0.52%)
Jul 12, 2021 30.69 31.10 30.57 30.93 41,628 +0.12(+0.39%)
Jul 09, 2021 30.71 30.93 30.38 30.81 21,405 +0.42(+1.38%)
Jul 08, 2021 30.60 30.79 30.04 30.40 37,240 -0.38(-1.22%)
Jul 07, 2021 30.58 30.94 30.58 30.77 33,131 +0.11(+0.36%)
Jul 06, 2021 30.70 31.00 30.13 30.66 54,802 -0.08(-0.25%)
Jul 02, 2021 30.94 31.16 30.58 30.74 38,585 -0.20(-0.64%)
Jul 01, 2021 30.80 31.00 30.53 30.93 42,938 +0.21(+0.67%)
Jun 30, 2021 30.77 31.08 30.44 30.73 66,218 -0.23(-0.75%)
Jun 29, 2021 31.26 31.55 30.77 30.96 41,228 -0.24(-0.77%)
Jun 28, 2021 31.41 31.44 30.87 31.20 41,743 -0.09(-0.30%)
Jun 25, 2021 31.07 32.09 30.99 31.29 162,701 +0.04(+0.14%)
Jun 24, 2021 30.90 31.34 30.69 31.25 31,955 +0.43(+1.39%)
Jun 23, 2021 30.90 31.12 30.69 30.82 28,035 -0.08(-0.25%)
Jun 22, 2021 31.00 31.38 30.34 30.90 42,848 -0.03(-0.08%)
Jun 21, 2021 31.21 31.57 30.84 30.93 45,407 +0.00(+0.00%)
Jun 18, 2021 31.26 32.17 30.80 30.93 204,662 -0.87(-2.74%)
Jun 17, 2021 31.87 32.05 31.58 31.80 44,989 -0.10(-0.32%)
Jun 16, 2021 31.61 31.93 31.38 31.90 40,555 +0.23(+0.73%)
Jun 15, 2021 31.52 31.77 31.34 31.67 38,287 +0.33(+1.06%)
Jun 14, 2021 31.60 31.60 31.20 31.34 40,451 -0.20(-0.62%)
Jun 11, 2021 31.67 31.68 31.39 31.53 21,040 +0.09(+0.27%)
Jun 10, 2021 31.76 31.81 31.45 31.45 51,883 -0.16(-0.51%)
Jun 09, 2021 31.34 31.63 31.06 31.61 48,318 +0.26(+0.85%)
Jun 08, 2021 31.54 31.63 31.06 31.34 33,484 -0.13(-0.41%)
Jun 07, 2021 31.30 31.56 30.99 31.47 20,580 +0.13(+0.41%)
Jun 04, 2021 31.41 31.41 31.03 31.34 28,404 -0.08(-0.24%)
Jun 03, 2021 31.17 31.43 30.94 31.42 29,919 +0.24(+0.77%)
Jun 02, 2021 31.69 31.75 30.84 31.18 30,843 -0.44(-1.41%)
Jun 01, 2021 31.72 31.83 31.28 31.63 32,375 +0.13(+0.41%)
May 28, 2021 31.27 31.56 30.82 31.50 26,776 +0.51(+1.64%)
May 27, 2021 31.00 31.22 30.86 30.99 65,009 +0.29(+0.94%)
May 26, 2021 29.94 30.85 29.94 30.70 29,188 +0.95(+3.20%)
May 25, 2021 30.75 31.60 29.74 29.75 27,195 -1.03(-3.34%)
May 24, 2021 31.18 31.18 30.56 30.77 23,405 -0.37(-1.17%)
May 21, 2021 31.00 31.27 30.82 31.14 20,995 +0.45(+1.47%)
May 20, 2021 30.49 30.98 30.37 30.69 33,175 +0.08(+0.28%)
May 19, 2021 30.27 30.74 29.85 30.60 46,635 -0.46(-1.48%)
May 18, 2021 31.68 31.68 30.94 31.06 19,390 -0.31(-0.97%)
May 17, 2021 31.43 31.57 31.10 31.37 22,822 -0.27(-0.86%)
May 14, 2021 31.72 32.17 31.18 31.64 22,229 -0.03(-0.08%)
May 13, 2021 30.89 32.01 30.84 31.67 28,744 +0.76(+2.44%)
May 12, 2021 31.77 31.93 30.91 30.91 47,270 -0.93(-2.91%)
May 11, 2021 31.73 32.09 31.45 31.84 37,090 -0.23(-0.71%)
May 10, 2021 32.16 32.48 31.68 32.07 61,732 +0.06(+0.19%)
May 07, 2021 31.45 32.16 31.41 32.01 36,146 +0.25(+0.78%)
May 06, 2021 30.60 31.80 30.44 31.76 47,189 +1.30(+4.26%)
May 05, 2021 30.61 30.96 30.14 30.46 20,701 -0.21(-0.69%)
May 04, 2021 30.40 31.12 30.15 30.67 21,177 +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.