Arrow Financial Corporation - AROW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	26.94	26.05	26.05	26.94	25.88	43,713
October 15, 2025	27.32	27.03	27.03	27.32	26.55	36,416
October 14, 2025	26.58	27.15	27.15	27.36	26.03	41,817
October 13, 2025	26.42	26.6	26.6	26.67	26.13	30,038
October 10, 2025	26.79	26.09	26.09	27.42	26.09	44,921
October 09, 2025	27.2	26.85	26.85	27.37	26.7	21,537
October 08, 2025	27.45	27.31	27.31	27.61	27.11	28,100
October 07, 2025	27.8	27.43	27.43	28.06	27.42	28,410
October 06, 2025	27.78	27.7	27.7	28.13	27.45	41,947
October 03, 2025	27.42	27.6	27.6	28.1	27.42	31,519
October 02, 2025	27.82	27.5	27.5	27.82	27.11	35,638
October 01, 2025	28.07	27.85	27.85	28.3	27.58	34,613
September 30, 2025	28.16	28.3	28.3	28.33	27.97	29,600
September 29, 2025	28.95	28.33	28.33	28.95	28.17	36,100
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

Arrow Financial Corporation (AROW) NASDAQ