Arrow Financial Corporation - AROW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.85	35.12	35.12	35.21	34.44	89,500
February 19, 2026	34.87	34.75	34.75	34.91	34.33	82,019
February 18, 2026	34.88	34.77	34.77	35.45	34.55	120,318
February 17, 2026	34.76	34.96	34.96	35.2	34.74	66,729
February 13, 2026	34.65	34.67	34.67	35.08	34.44	41,304
February 12, 2026	35.19	34.71	34.71	35.19	34.3	92,901
February 11, 2026	35.35	34.97	34.97	35.85	34.71	72,400
February 10, 2026	35.57	35.39	35.09	36.08	35.16	114,200
February 09, 2026	36.17	35.65	35.35	36.37	35.63	66,100
February 06, 2026	36.24	36.05	36.05	36.44	35.72	76,248
February 05, 2026	35.81	35.78	35.78	36.41	34.82	95,600
February 04, 2026	35.68	35.9	35.9	36.4	35.68	118,600
February 03, 2026	34.63	35.44	35.44	35.63	34.63	132,041
February 02, 2026	33.97	34.63	34.63	34.92	33.65	100,405
January 30, 2026	33.04	33.81	33.81	34.02	32.75	97,929
January 29, 2026	32.63	33.13	33.13	33.49	32.63	163,119
January 28, 2026	32.54	32.43	32.43	32.96	32.14	94,238
January 27, 2026	32.57	32.63	32.63	33.06	32.45	62,419
January 26, 2026	32.63	32.64	32.64	33.12	32.36	76,700
January 23, 2026	33.67	32.69	32.69	33.8	32.62	71,400
January 22, 2026	34.01	33.86	33.86	34.57	33.6	106,700
January 21, 2026	32.74	33.98	33.98	34	32.74	65,200
January 20, 2026	32.3	32.41	32.41	32.67	31.46	76,444
January 16, 2026	32.78	32.67	32.67	33.5	32.38	70,515
January 15, 2026	32.06	32.78	32.78	32.99	31.85	51,700
January 14, 2026	31.73	32.1	32.1	32.33	31.54	65,736
January 13, 2026	32.01	31.7	31.7	32.13	31.67	36,800
January 12, 2026	32.03	32.01	32.01	32.38	31.84	98,300
January 09, 2026	32.76	32.33	32.33	32.9	32.3	53,500
January 08, 2026	31.67	32.86	32.86	33.03	31.67	64,224
January 07, 2026	32.07	31.87	31.87	32.2	31.53	67,245
January 06, 2026	31.81	32.03	32.03	32.23	31.67	75,700
January 05, 2026	31.3	32.06	32.06	32.51	31.3	110,936
January 02, 2026	31.42	31.3	31.3	31.59	30.76	89,600
December 31, 2025	31.59	31.4	31.4	31.59	31.32	36,200
December 30, 2025	31.43	31.54	31.54	31.88	31.14	66,316
December 29, 2025	31.51	31.59	31.59	31.77	31.31	62,935
December 26, 2025	31.5	31.47	31.47	32.07	31.41	33,607
December 24, 2025	31.61	31.63	31.63	32.18	31.23	29,133
December 23, 2025	31.58	31.78	31.78	31.88	31.46	65,020
December 22, 2025	32.03	31.52	31.52	32.2	30.97	71,200
December 19, 2025	32.8	31.93	31.93	32.93	31.79	145,324
December 18, 2025	33.14	32.93	32.93	33.44	32.89	55,338
December 17, 2025	32.9	33.11	33.11	33.5	32.82	76,039
December 16, 2025	32.65	33.09	33.09	33.26	32.27	83,640
December 15, 2025	32.32	32.57	32.57	32.99	32.02	127,731
December 12, 2025	32.25	32.2	32.2	32.35	31.5	100,801
December 11, 2025	31.64	32.19	32.19	32.33	31	85,600
December 10, 2025	30.88	31.64	31.64	31.78	30.54	83,118
December 09, 2025	31.59	30.95	30.95	32	30.83	52,700
December 08, 2025	30.5	31.57	31.57	31.72	30.38	68,500
December 05, 2025	30.86	30.57	30.57	31	30.14	50,000
December 04, 2025	31.16	30.92	30.92	31.49	30.55	56,149
December 03, 2025	29.92	31.18	31.18	31.47	29.8	70,810
December 02, 2025	30.41	30.1	30.1	30.76	29.89	93,836
December 01, 2025	29.77	30.17	30.17	30.91	29.11	38,900
November 28, 2025	30.44	30.15	30.15	30.58	29.62	23,213
November 26, 2025	30.58	30.49	30.49	30.95	30	55,800
November 25, 2025	30.21	30.83	30.83	30.96	29.81	112,300
November 24, 2025	30.03	30.05	30.05	30.4	29.71	53,509

Arrow Financial Corporation (AROW) NASDAQ