Arrow Financial Corp (NQ: AROW )

29.74 +0.15 (+0.51%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 30.12 30.64 30.02 30.57 32,396 +0.56(+1.87%)
Apr 30, 2021 30.16 30.20 29.07 30.01 53,948 -0.47(-1.53%)
Apr 29, 2021 30.44 30.81 29.83 30.48 26,847 +0.25(+0.81%)
Apr 28, 2021 29.14 30.41 28.88 30.23 37,332 +1.00(+3.43%)
Apr 27, 2021 29.40 30.05 28.86 29.23 44,196 +0.17(+0.58%)
Apr 26, 2021 29.45 30.14 28.84 29.06 43,844 -0.14(-0.49%)
Apr 23, 2021 29.70 30.13 29.20 29.20 59,955 -0.24(-0.81%)
Apr 22, 2021 29.69 29.71 28.28 29.44 37,447 -0.06(-0.20%)
Apr 21, 2021 28.87 29.65 28.77 29.50 37,993 +0.62(+2.15%)
Apr 20, 2021 28.87 29.01 28.78 28.88 40,797 +0.02(+0.06%)
Apr 19, 2021 28.86 28.91 28.52 28.86 28,308 +0.00(+0.00%)
Apr 16, 2021 29.12 29.17 28.45 28.86 34,984 -0.05(-0.18%)
Apr 15, 2021 28.81 29.05 28.44 28.92 13,564 +0.11(+0.38%)
Apr 14, 2021 28.92 29.08 28.64 28.81 12,172 +0.29(+1.01%)
Apr 13, 2021 29.05 29.39 28.29 28.52 24,107 -0.42(-1.47%)
Apr 12, 2021 28.44 28.99 28.44 28.94 13,756 +0.50(+1.76%)
Apr 09, 2021 28.56 28.76 28.30 28.44 19,906 -0.16(-0.56%)
Apr 08, 2021 28.44 28.60 28.20 28.60 13,597 +0.17(+0.60%)
Apr 07, 2021 28.99 28.99 28.26 28.43 19,561 -0.49(-1.70%)
Apr 06, 2021 29.54 30.01 28.77 28.92 20,341 -0.42(-1.45%)
Apr 05, 2021 29.08 29.40 28.69 29.35 23,545 +0.61(+2.13%)
Apr 01, 2021 28.29 28.78 28.28 28.74 12,839 +0.46(+1.62%)
Mar 31, 2021 28.64 28.70 28.24 28.28 47,491 -0.47(-1.62%)
Mar 30, 2021 28.77 29.42 28.50 28.75 23,167 +0.25(+0.86%)
Mar 29, 2021 28.73 29.14 28.50 28.50 17,893 -0.64(-2.19%)
Mar 26, 2021 29.03 29.14 28.42 29.14 18,022 +0.36(+1.27%)
Mar 25, 2021 27.70 29.45 27.57 28.77 28,636 +0.82(+2.92%)
Mar 24, 2021 27.67 29.32 27.67 27.96 15,835 -0.16(-0.57%)
Mar 23, 2021 28.37 29.05 28.06 28.12 18,747 -0.48(-1.69%)
Mar 22, 2021 29.15 29.41 28.22 28.60 24,592 -0.55(-1.89%)
Mar 19, 2021 29.36 29.43 28.46 29.15 161,963 -0.40(-1.35%)
Mar 18, 2021 29.26 30.40 29.26 29.55 21,108 +0.05(+0.17%)
Mar 17, 2021 29.54 29.66 29.04 29.50 24,213 +0.14(+0.49%)
Mar 16, 2021 29.85 29.94 29.10 29.36 23,791 -0.80(-2.65%)
Mar 15, 2021 30.87 30.87 29.54 30.16 27,132 -0.49(-1.61%)
Mar 12, 2021 30.55 30.97 30.45 30.65 47,469 +0.10(+0.33%)
Mar 11, 2021 30.50 30.65 29.81 30.55 29,805 +0.14(+0.45%)
Mar 10, 2021 29.53 30.51 29.33 30.41 34,104 +1.01(+3.44%)
Mar 09, 2021 29.85 30.04 29.03 29.40 26,500 -0.55(-1.84%)
Mar 08, 2021 28.94 30.14 28.94 29.95 54,497 +1.10(+3.83%)
Mar 05, 2021 28.27 29.30 27.85 28.85 43,229 +1.04(+3.76%)
Mar 04, 2021 27.96 29.01 27.63 27.80 54,107 -0.20(-0.73%)
Mar 03, 2021 27.30 28.44 27.04 28.01 43,657 +0.96(+3.55%)
Mar 02, 2021 27.18 27.48 26.78 27.05 26,970 -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.