Arrow Financial Corp (NQ: AROW )

29.16 -0.98 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.00 30.60 29.69 29.69 28,222 -0.31(-1.03%)
Nov 29, 2021 31.07 31.13 30.00 30.00 16,692 -0.45(-1.47%)
Nov 26, 2021 31.03 31.60 30.17 30.45 20,299 -1.26(-3.96%)
Nov 24, 2021 31.89 32.26 31.57 31.70 8,975 -0.57(-1.76%)
Nov 23, 2021 31.35 32.27 31.29 32.27 22,010 +1.21(+3.91%)
Nov 22, 2021 31.34 31.89 30.76 31.06 17,213 +0.05(+0.17%)
Nov 19, 2021 31.23 31.54 31.01 31.01 10,401 -0.60(-1.91%)
Nov 18, 2021 30.88 31.62 30.83 31.61 26,846 +0.49(+1.58%)
Nov 17, 2021 31.63 31.63 30.99 31.12 19,270 -0.59(-1.87%)
Nov 16, 2021 31.77 32.02 31.54 31.71 14,828 -0.39(-1.21%)
Nov 15, 2021 31.90 32.18 31.47 32.10 11,945 +0.44(+1.39%)
Nov 12, 2021 32.48 32.48 31.66 31.66 14,529 -0.85(-2.62%)
Nov 11, 2021 32.26 32.61 32.16 32.51 9,677 +0.58(+1.81%)
Nov 10, 2021 31.85 31.94 9,075 -0.16(-0.51%)
Nov 09, 2021 32.13 32.13 31.47 32.10 14,637 -0.16(-0.51%)
Nov 08, 2021 32.55 32.60 31.87 32.26 13,796 -0.35(-1.08%)
Nov 05, 2021 31.93 32.91 31.65 32.62 45,180 +0.99(+3.13%)
Nov 04, 2021 32.50 32.50 31.39 31.63 14,036 -0.63(-1.95%)
Nov 03, 2021 30.95 32.68 30.95 32.25 19,621 +1.11(+3.56%)
Nov 02, 2021 31.48 31.66 30.80 31.14 16,283 -0.14(-0.44%)
Nov 01, 2021 30.56 31.37 30.56 31.28 16,834 +0.43(+1.39%)
Oct 29, 2021 30.65 31.01 30.35 30.85 19,243 +0.30(+0.99%)
Oct 28, 2021 30.54 30.87 30.18 30.55 12,464 +0.18(+0.60%)
Oct 27, 2021 30.58 30.70 30.19 30.37 10,664 -0.35(-1.15%)
Oct 26, 2021 30.48 31.01 30.72 12,175 -0.22(-0.70%)
Oct 25, 2021 31.11 31.12 30.45 30.94 15,478 +0.22(+0.70%)
Oct 22, 2021 31.03 31.03 30.55 30.72 6,297 -0.17(-0.56%)
Oct 21, 2021 30.98 30.98 30.80 30.89 9,414 +0.03(+0.11%)
Oct 20, 2021 30.31 31.12 30.31 30.86 24,466 +0.22(+0.70%)
Oct 19, 2021 30.91 30.91 30.40 30.64 10,905 +0.02(+0.06%)
Oct 18, 2021 30.75 30.82 30.59 30.63 7,966 -0.27(-0.86%)
Oct 15, 2021 31.21 31.40 30.74 30.89 27,927 -0.04(-0.14%)
Oct 14, 2021 31.08 31.15 30.76 30.94 14,965 +0.18(+0.59%)
Oct 13, 2021 30.90 30.95 30.65 30.76 14,692 -0.04(-0.14%)
Oct 12, 2021 30.73 31.08 30.47 30.80 13,585 -0.01(-0.03%)
Oct 11, 2021 30.98 30.98 30.60 30.81 15,632 -0.04(-0.14%)
Oct 08, 2021 30.87 31.11 30.79 30.85 10,453 +0.24(+0.79%)
Oct 07, 2021 30.44 30.89 30.19 30.61 30,677 +0.42(+1.40%)
Oct 06, 2021 30.06 30.33 30.00 30.19 19,021 -0.10(-0.34%)
Oct 05, 2021 30.55 30.55 30.12 30.29 23,359 -0.09(-0.31%)
Oct 04, 2021 30.46 30.87 30.08 30.39 15,788 -0.15(-0.51%)
Oct 01, 2021 29.80 30.88 29.41 30.54 21,772 +0.97(+3.29%)
Sep 30, 2021 30.19 30.36 29.56 29.57 16,448 -0.58(-1.91%)
Sep 29, 2021 29.39 30.42 29.37 30.15 22,026 +0.79(+2.70%)
Sep 28, 2021 29.83 29.90 29.34 29.35 24,989 -0.53(-1.79%)
Sep 27, 2021 28.89 30.33 28.61 29.89 29,669 +1.00(+3.46%)
Sep 24, 2021 28.60 29.24 28.60 28.89 11,057 +0.12(+0.42%)
Sep 23, 2021 28.54 28.81 28.54 28.77 28,435 +0.36(+1.27%)
Sep 22, 2021 28.51 28.83 28.23 28.41 28,016 +0.19(+0.67%)
Sep 21, 2021 28.75 28.75 28.17 28.22 31,765 -0.24(-0.85%)
Sep 20, 2021 29.06 29.06 28.31 28.46 59,493 -1.19(-4.01%)
Sep 17, 2021 29.19 29.68 28.62 29.65 147,755 +0.59(+2.01%)
Sep 16, 2021 29.94 29.94 29.03 29.06 44,763 -1.64(-5.33%)
Sep 15, 2021 30.72 31.06 30.49 30.70 47,157 +0.15(+0.48%)
Sep 14, 2021 30.94 31.13 30.36 30.55 31,507 -0.22(-0.70%)
Sep 13, 2021 30.47 31.20 30.31 30.76 24,327 +0.58(+1.91%)
Sep 10, 2021 30.89 30.89 30.19 30.19 22,975 -0.47(-1.54%)
Sep 09, 2021 30.94 31.06 30.65 30.66 30,844 -0.24(-0.78%)
Sep 08, 2021 31.14 31.28 30.71 30.90 22,533 -0.19(-0.61%)
Sep 07, 2021 31.40 31.44 31.06 31.09 18,239 -0.33(-1.04%)
Sep 03, 2021 31.82 31.82 31.23 31.42 15,987 -0.44(-1.38%)
Sep 02, 2021 32.05 32.24 31.75 31.86 16,081 -0.26(-0.82%)
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.