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 (%)
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%)
May 03, 2021 30.16 30.68 30.06 30.61 32,352 +0.56(+1.87%)
Apr 30, 2021 30.20 30.24 29.11 30.05 53,875 -0.47(-1.53%)
Apr 29, 2021 30.49 30.85 29.87 30.52 26,810 +0.25(+0.81%)
Apr 28, 2021 29.18 30.45 28.92 30.27 37,282 +1.00(+3.43%)
Apr 27, 2021 29.44 30.09 28.90 29.27 44,136 +0.17(+0.58%)
Apr 26, 2021 29.49 30.18 28.88 29.10 43,784 -0.14(-0.49%)
Apr 23, 2021 29.74 30.17 29.24 29.24 59,874 -0.24(-0.81%)
Apr 22, 2021 29.73 29.75 28.32 29.48 37,396 -0.06(-0.20%)
Apr 21, 2021 28.91 29.69 28.81 29.54 37,941 +0.62(+2.15%)
Apr 20, 2021 28.91 29.05 28.82 28.92 40,741 +0.02(+0.06%)
Apr 19, 2021 28.90 28.95 28.56 28.90 28,270 +0.00(+0.00%)
Apr 16, 2021 29.16 29.21 28.49 28.90 34,936 -0.05(-0.18%)
Apr 15, 2021 28.84 29.09 28.48 28.95 13,546 +0.11(+0.38%)
Apr 14, 2021 28.96 29.12 28.67 28.84 12,155 +0.29(+1.01%)
Apr 13, 2021 29.09 29.43 28.33 28.56 24,074 -0.43(-1.47%)
Apr 12, 2021 28.48 29.03 28.48 28.98 13,738 +0.50(+1.76%)
Apr 09, 2021 28.60 28.80 28.33 28.48 19,879 -0.16(-0.56%)
Apr 08, 2021 28.48 28.64 28.24 28.64 13,579 +0.17(+0.60%)
Apr 07, 2021 29.03 29.03 28.30 28.47 19,534 -0.49(-1.70%)
Apr 06, 2021 29.58 30.05 28.81 28.96 20,313 -0.43(-1.45%)
Apr 05, 2021 29.12 29.44 28.73 29.39 23,513 +0.61(+2.13%)
Apr 01, 2021 28.33 28.81 28.32 28.78 12,821 +0.46(+1.62%)
Mar 31, 2021 28.68 28.74 28.27 28.32 47,426 -0.47(-1.62%)
Mar 30, 2021 28.81 29.46 28.54 28.78 23,135 +0.25(+0.86%)
Mar 29, 2021 28.77 29.18 28.54 28.54 17,869 -0.64(-2.19%)
Mar 26, 2021 29.07 29.18 28.46 29.18 17,997 +0.37(+1.27%)
Mar 25, 2021 27.74 29.49 27.61 28.81 28,597 +0.82(+2.92%)
Mar 24, 2021 27.71 29.36 27.70 27.99 15,814 -0.16(-0.57%)
Mar 23, 2021 28.41 29.09 28.10 28.16 18,722 -0.48(-1.69%)
Mar 22, 2021 29.19 29.45 28.26 28.64 24,559 -0.55(-1.89%)
Mar 19, 2021 29.40 29.47 28.50 29.19 161,742 -0.40(-1.35%)
Mar 18, 2021 29.30 30.44 29.30 29.59 21,079 +0.05(+0.17%)
Mar 17, 2021 29.58 29.70 29.08 29.54 24,180 +0.14(+0.49%)
Mar 16, 2021 29.89 29.98 29.14 29.40 23,759 -0.80(-2.65%)
Mar 15, 2021 30.91 30.91 29.58 30.20 27,095 -0.49(-1.61%)
Mar 12, 2021 30.60 31.01 30.49 30.69 47,405 +0.10(+0.33%)
Mar 11, 2021 30.54 30.69 29.85 30.59 29,765 +0.14(+0.45%)
Mar 10, 2021 29.57 30.55 29.37 30.45 34,057 +1.01(+3.44%)
Mar 09, 2021 29.89 30.08 29.07 29.44 26,464 -0.55(-1.84%)
Mar 08, 2021 28.98 30.18 28.98 29.99 54,423 +1.11(+3.83%)
Mar 05, 2021 28.31 29.34 27.88 28.89 43,170 +1.05(+3.76%)
Mar 04, 2021 28.00 29.05 27.67 27.84 54,033 -0.20(-0.73%)
Mar 03, 2021 27.34 28.48 27.08 28.05 43,597 +0.96(+3.55%)
Mar 02, 2021 27.22 27.52 26.82 27.08 26,933 -0.16(-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.