Arrow Financial Corporation - AROW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	27.37	27.66	27.66	27.68	27.04	76,445
July 01, 2025	26.22	27.15	27.15	27.7	26.22	28,933
June 30, 2025	26.76	26.42	26.42	26.96	26.37	31,200
June 27, 2025	26.62	26.74	26.74	26.9	26.51	93,600
June 26, 2025	25.92	26.63	26.63	26.63	25.92	30,418
June 25, 2025	26.35	25.94	25.94	26.39	25.94	49,496
June 24, 2025	26.25	26.29	26.29	26.58	26.25	57,918
June 23, 2025	25.06	25.99	25.99	25.99	24.9	56,700
June 20, 2025	25.12	25.09	25.09	25.34	24.86	81,312
June 18, 2025	24.85	24.93	24.93	25.18	24.81	36,600
June 17, 2025	24.63	24.88	24.88	25.01	24.57	54,100
June 16, 2025	25.45	24.97	24.97	25.53	24.84	60,800
June 13, 2025	25.68	25.32	25.32	25.75	25.2	44,443
June 12, 2025	25.92	26.15	26.15	26.29	25.92	25,028
June 11, 2025	26.28	26.29	26.29	26.42	26.24	37,000
June 10, 2025	25.99	26.29	26.29	26.37	25.93	41,100
June 09, 2025	26.09	25.96	25.96	26.26	25.93	60,947
June 06, 2025	25.82	26	26	26.02	25.64	32,614
June 05, 2025	25.11	25.41	25.41	25.55	25.06	44,600
June 04, 2025	25.42	25.06	25.06	25.56	25.06	32,100
June 03, 2025	25.31	25.53	25.53	25.72	25.24	55,338
June 02, 2025	25.78	25.41	25.41	25.95	25.35	37,800
May 30, 2025	25.85	25.75	25.75	26.03	25.73	28,136
May 29, 2025	25.95	25.96	25.96	26.1	25.77	27,800
May 28, 2025	26.11	25.86	25.86	26.4	25.85	37,042
May 27, 2025	25.79	26.27	26.27	26.54	25.49	46,240
May 23, 2025	25.61	25.62	25.62	26.12	25.44	62,782
May 22, 2025	26	25.94	25.94	26.33	25.82	65,824
May 21, 2025	26.18	26.07	26.07	26.46	26.05	57,600

Arrow Financial Corporation (AROW) NASDAQ