Arrow Financial Corporation - AROW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.3	30.32	30.32	30.52	28.98	83,300
November 20, 2025	29.87	29.27	29.27	30.14	29.12	41,614
November 19, 2025	29.12	29.48	29.48	29.61	28.92	50,100
November 18, 2025	29.44	29.19	29.19	29.74	29	48,900
November 17, 2025	30.53	29.55	29.55	31.2	29.49	32,419
November 14, 2025	30.83	30.73	30.73	30.96	30.2	35,226
November 13, 2025	30.26	31.09	31.09	31.35	30.23	51,200
November 12, 2025	30.64	30.6	30.6	31.27	30.19	53,529
November 11, 2025	30.32	30.98	30.69	31.27	29.88	67,000
November 10, 2025	30.24	30.36	30.08	30.67	29.92	47,301
November 07, 2025	30.02	30.05	30.05	30.24	29.58	31,845
November 06, 2025	30.71	30.15	30.15	31.08	29.45	72,900
November 05, 2025	30.22	30.99	30.99	31.45	30.12	64,812
November 04, 2025	29.42	30.22	30.22	30.32	29.42	73,400
November 03, 2025	28	29.49	29.49	29.57	28	74,141
October 31, 2025	27.85	27.89	27.89	28.27	27.06	73,800
October 30, 2025	26.63	27.12	27.12	27.69	26.46	25,100
October 29, 2025	27.07	26.44	26.44	27.32	26.17	35,646
October 28, 2025	26.97	27.23	27.23	27.35	26.92	20,523
October 27, 2025	27.58	27.13	27.13	27.8	27.11	22,200
October 24, 2025	27.33	27.56	27.56	27.58	27.07	20,078
October 23, 2025	27.06	27.05	27.05	27.29	27.03	17,800
October 22, 2025	27.41	27.31	27.31	27.48	26.94	32,100
October 21, 2025	26.83	26.9	26.9	27.09	26.59	30,700
October 20, 2025	26.2	26.82	26.82	26.86	26.2	30,804
October 17, 2025	26.19	26.14	26.14	26.83	26.05	42,109

Arrow Financial Corporation (AROW) NASDAQ