Arrow Financial Corporation - AROW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.76	28.89	28.89	29.02	28.72	32,000
September 25, 2025	28.82	28.8	28.8	29.11	28.47	51,700
September 24, 2025	29.25	28.93	28.93	29.47	28.54	23,643
September 23, 2025	29.13	29.09	29.09	29.89	28.97	37,048
September 22, 2025	29.38	29.21	29.21	29.49	29.05	35,100
September 19, 2025	29.81	29.36	29.36	29.81	29.2	110,833
September 18, 2025	28.96	29.8	29.8	29.97	28.96	46,227
September 17, 2025	28.89	28.89	28.89	29.7	28.8	54,100
September 16, 2025	29.06	28.71	28.71	29.08	28.6	28,241
September 15, 2025	29.25	29.1	29.1	29.45	28.88	30,105
September 12, 2025	29.26	29	29	29.46	28.9	48,800
September 11, 2025	29.25	29.38	29.38	29.56	28.97	31,647
September 10, 2025	28.86	29.11	29.11	29.38	28.5	65,000
September 09, 2025	29.01	28.89	28.89	29.48	28.71	25,000
September 08, 2025	29.47	29.38	29.38	29.47	29.08	21,914
September 05, 2025	29.99	29.3	29.3	29.99	29.13	34,700
September 04, 2025	29.52	29.76	29.76	29.81	29.23	31,236
September 03, 2025	29.24	29.34	29.34	29.46	29.05	32,015
September 02, 2025	29.47	29.54	29.54	29.72	29.12	47,344
August 29, 2025	29.98	29.73	29.73	30.22	28.61	87,931
August 28, 2025	29.45	29.78	29.78	29.89	27.97	70,500
August 27, 2025	29.4	29.42	29.42	29.94	29.12	75,103
August 26, 2025	29.14	29.57	29.57	29.78	29.14	23,505
August 25, 2025	29.32	29.33	29.33	29.65	28.63	41,427
August 22, 2025	28.1	29.38	29.38	29.55	28.1	71,600
August 21, 2025	27.96	27.88	27.88	28.33	27.81	28,111
August 20, 2025	28.07	28.16	28.16	28.22	27.81	27,124
August 19, 2025	27.99	27.94	27.94	28.1	27.78	24,940
August 18, 2025	27.7	27.81	27.81	28.18	27.7	21,315
August 15, 2025	28.69	27.77	27.77	28.69	27.73	100,652
August 14, 2025	28.62	28.53	28.53	28.87	28.21	27,200
August 13, 2025	28.96	28.94	28.94	29.21	28.77	36,716
August 12, 2025	27.59	28.73	28.73	28.79	27.59	49,968
August 11, 2025	27.45	27.51	27.51	27.57	27.02	32,400
August 08, 2025	26.88	27.47	27.18	27.63	26.69	36,532
August 07, 2025	26.76	26.55	26.55	26.87	26.03	50,320
August 06, 2025	26.8	26.5	26.5	27.05	26.48	41,021
August 05, 2025	26.7	26.82	26.82	26.85	26.3	32,600
August 04, 2025	26.17	26.57	26.57	26.6	26.13	34,035
August 01, 2025	26.47	26.16	26.16	26.47	25.84	55,949
July 31, 2025	26.72	26.8	26.8	26.92	26.6	33,621
July 30, 2025	27.16	26.83	26.83	27.63	26.75	40,109
July 29, 2025	27.47	27.29	27.29	27.52	27.01	30,805
July 28, 2025	26.76	27.26	27.26	27.33	26.76	24,606
July 25, 2025	27.09	26.85	26.85	27.23	26.76	27,700
July 24, 2025	26.82	27.05	27.05	27.45	26.81	29,200
July 23, 2025	26.85	26.73	26.73	26.85	26.38	20,544
July 22, 2025	27.05	26.74	26.74	27.28	26.74	33,302
July 21, 2025	26.85	26.91	26.91	27.31	26.85	24,522
July 18, 2025	27.45	26.75	26.75	27.45	26.7	34,013
July 17, 2025	26.83	27.26	27.26	27.28	26.81	41,525
July 16, 2025	26.85	26.98	26.98	27.42	26.37	33,200
July 15, 2025	27.31	26.7	26.7	27.4	26.64	41,300
July 14, 2025	26.97	27.62	27.62	27.65	26.97	35,300
July 11, 2025	27.26	27.07	27.07	27.67	27.05	23,348
July 10, 2025	27.41	27.6	27.6	27.88	27.41	26,100
July 09, 2025	27.65	27.47	27.47	27.65	27.31	23,900
July 08, 2025	27.44	27.65	27.65	27.97	27.44	39,700
July 07, 2025	27.65	27.38	27.38	28.06	27.17	44,000
July 03, 2025	26.56	28.02	28.02	28.19	26.56	31,400

Arrow Financial Corporation (AROW) NASDAQ