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 30.04 30.64 29.73 29.73 28,184 -0.31(-1.03%)
Nov 29, 2021 31.12 31.17 30.04 30.04 16,670 -0.45(-1.47%)
Nov 26, 2021 31.07 31.65 30.21 30.49 20,272 -1.26(-3.96%)
Nov 24, 2021 31.94 32.31 31.62 31.75 8,963 -0.57(-1.76%)
Nov 23, 2021 31.39 32.31 31.34 32.31 21,980 +1.21(+3.91%)
Nov 22, 2021 31.38 31.94 30.81 31.10 17,189 +0.05(+0.17%)
Nov 19, 2021 31.27 31.59 31.05 31.05 10,387 -0.60(-1.91%)
Nov 18, 2021 30.92 31.66 30.87 31.65 26,810 +0.49(+1.58%)
Nov 17, 2021 31.67 31.67 31.03 31.16 19,243 -0.59(-1.87%)
Nov 16, 2021 31.82 32.06 31.58 31.75 14,808 -0.39(-1.21%)
Nov 15, 2021 31.94 32.23 31.51 32.14 11,929 +0.44(+1.39%)
Nov 12, 2021 32.52 32.52 31.70 31.70 14,509 -0.85(-2.62%)
Nov 11, 2021 32.31 32.65 32.20 32.56 9,664 +0.58(+1.81%)
Nov 10, 2021 31.89 31.98 9,063 -0.16(-0.51%)
Nov 09, 2021 32.18 32.18 31.51 32.14 14,617 -0.16(-0.51%)
Nov 08, 2021 32.60 32.64 31.91 32.31 13,778 -0.35(-1.08%)
Nov 05, 2021 31.97 32.96 31.69 32.66 45,118 +0.99(+3.13%)
Nov 04, 2021 32.55 32.55 31.44 31.67 14,017 -0.63(-1.95%)
Nov 03, 2021 30.99 32.72 30.99 32.30 19,594 +1.11(+3.56%)
Nov 02, 2021 31.52 31.70 30.84 31.19 16,261 -0.14(-0.44%)
Nov 01, 2021 30.60 31.41 30.60 31.32 16,811 +0.43(+1.39%)
Oct 29, 2021 30.69 31.05 30.39 30.89 19,217 +0.30(+0.99%)
Oct 28, 2021 30.58 30.91 30.22 30.59 12,447 +0.18(+0.59%)
Oct 27, 2021 30.62 30.75 30.23 30.41 10,649 -0.35(-1.15%)
Oct 26, 2021 30.52 31.05 30.76 12,159 -0.22(-0.70%)
Oct 25, 2021 31.15 31.16 30.49 30.98 15,457 +0.22(+0.70%)
Oct 22, 2021 31.07 31.07 30.59 30.76 6,288 -0.17(-0.56%)
Oct 21, 2021 31.02 31.02 30.84 30.94 9,402 +0.03(+0.11%)
Oct 20, 2021 30.35 31.16 30.35 30.90 24,433 +0.22(+0.70%)
Oct 19, 2021 30.95 30.95 30.44 30.69 10,890 +0.02(+0.06%)
Oct 18, 2021 30.79 30.86 30.63 30.67 7,956 -0.27(-0.86%)
Oct 15, 2021 31.25 31.44 30.78 30.94 27,889 -0.04(-0.14%)
Oct 14, 2021 31.13 31.19 30.80 30.98 14,945 +0.18(+0.59%)
Oct 13, 2021 30.94 30.99 30.69 30.80 14,672 -0.04(-0.14%)
Oct 12, 2021 30.77 31.13 30.51 30.84 13,566 -0.01(-0.03%)
Oct 11, 2021 31.02 31.02 30.64 30.85 15,611 -0.04(-0.14%)
Oct 08, 2021 30.91 31.15 30.83 30.89 10,439 +0.24(+0.79%)
Oct 07, 2021 30.48 30.93 30.23 30.65 30,636 +0.42(+1.40%)
Oct 06, 2021 30.10 30.38 30.04 30.23 18,995 -0.10(-0.34%)
Oct 05, 2021 30.59 30.59 30.16 30.33 23,327 -0.09(-0.31%)
Oct 04, 2021 30.51 30.91 30.12 30.43 15,767 -0.16(-0.51%)
Oct 01, 2021 29.84 30.92 29.45 30.58 21,742 +0.97(+3.29%)
Sep 30, 2021 30.23 30.40 29.60 29.61 16,426 -0.58(-1.91%)
Sep 29, 2021 29.43 30.46 29.41 30.19 21,996 +0.79(+2.70%)
Sep 28, 2021 29.87 29.95 29.38 29.39 24,955 -0.53(-1.79%)
Sep 27, 2021 28.93 30.37 28.65 29.93 29,628 +1.00(+3.46%)
Sep 24, 2021 28.64 29.28 28.64 28.93 11,042 +0.12(+0.42%)
Sep 23, 2021 28.58 28.85 28.58 28.81 28,396 +0.36(+1.27%)
Sep 22, 2021 28.55 28.87 28.27 28.45 27,978 +0.19(+0.67%)
Sep 21, 2021 28.79 28.79 28.20 28.26 31,722 -0.24(-0.85%)
Sep 20, 2021 29.10 29.10 28.35 28.50 59,412 -1.19(-4.01%)
Sep 17, 2021 29.23 29.72 28.66 29.69 147,554 +0.59(+2.01%)
Sep 16, 2021 29.98 29.98 29.07 29.10 44,702 -1.64(-5.33%)
Sep 15, 2021 30.76 31.10 30.53 30.74 47,093 +0.15(+0.48%)
Sep 14, 2021 30.98 31.17 30.40 30.59 31,464 -0.22(-0.70%)
Sep 13, 2021 30.51 31.25 30.35 30.81 24,294 +0.58(+1.91%)
Sep 10, 2021 30.94 30.94 30.23 30.23 22,944 -0.47(-1.54%)
Sep 09, 2021 30.98 31.10 30.69 30.70 30,802 -0.24(-0.78%)
Sep 08, 2021 31.19 31.32 30.76 30.94 22,502 -0.19(-0.61%)
Sep 07, 2021 31.44 31.48 31.10 31.13 18,214 -0.33(-1.04%)
Sep 03, 2021 31.87 31.87 31.28 31.46 15,965 -0.44(-1.38%)
Sep 02, 2021 32.09 32.29 31.79 31.90 16,059 -0.27(-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.