Arrow Electronics, Inc. - ARW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	120	124.75	124.75	124.9	120	581,658
October 17, 2025	117.74	119.15	119.15	119.28	116.68	689,407
October 16, 2025	117.59	118.06	118.06	119.1	117.03	600,400
October 15, 2025	116.73	117.48	117.48	117.75	115.42	492,837
October 14, 2025	112.23	115.85	115.85	116.7	112.11	642,600
October 13, 2025	115.52	113.65	113.65	115.52	112.85	748,824
October 10, 2025	118.04	113.5	113.5	118.38	113.47	477,600
October 09, 2025	120.49	117.81	117.81	120.65	116.75	395,800
October 08, 2025	118.92	120.48	120.48	120.59	117.49	400,628
October 07, 2025	123.58	119.57	119.57	124.06	119.51	322,306
October 06, 2025	123.25	122.89	122.89	123.51	121.84	285,000
October 03, 2025	122.66	121.59	121.59	124.4	121.53	491,142
October 02, 2025	122.69	122.45	122.45	123.2	121.2	372,700
October 01, 2025	120.68	121.69	121.69	122.01	120.22	408,923
September 30, 2025	120.54	121	121	121.4	119.82	363,400
September 29, 2025	121.62	120.58	120.58	121.62	119.29	308,400
September 26, 2025	119.3	120.92	120.92	121.02	118.41	331,101
September 25, 2025	119.86	118.84	118.84	120.01	118.25	376,500
September 24, 2025	121.74	120.93	120.93	122.02	120.69	343,347
September 23, 2025	122.68	121.04	121.04	124.05	120.72	409,400
September 22, 2025	121.72	121.94	121.94	122.74	120.85	666,100
September 19, 2025	122.95	121.72	121.72	123.41	119.86	1.86M
September 18, 2025	120.76	122.84	122.84	123.13	119.33	501,000
September 17, 2025	120.83	119.08	119.08	122.12	118.5	1.39M
September 16, 2025	126.93	127	127	127.56	125.58	534,144
September 15, 2025	128.61	127.53	127.53	129.38	127.36	319,847
September 12, 2025	128.82	128.34	128.34	128.82	127.08	513,819
September 11, 2025	127.15	129.26	129.26	129.43	126.76	358,539
September 10, 2025	126.15	127.06	127.06	127.87	126.13	372,910
September 09, 2025	126.11	126.22	126.22	126.75	124.55	452,000
September 08, 2025	127.44	126.1	126.1	127.44	125.22	425,604
September 05, 2025	127.86	127.64	127.64	128.5	126.15	426,694
September 04, 2025	124.33	126.7	126.7	126.83	123.9	338,808
September 03, 2025	123.75	124.33	124.33	124.56	122.85	391,713
September 02, 2025	124.06	123.58	123.58	124.55	122.59	419,552
August 29, 2025	126.48	126.33	126.33	127.4	126.2	448,562
August 28, 2025	128.38	126.82	126.82	128.38	126.26	367,700
August 27, 2025	126.36	127.78	127.78	128.33	126.36	523,200
August 26, 2025	129.3	127.01	127.01	130.04	127.01	835,139
August 25, 2025	130.25	128.99	128.99	130.25	128.58	287,813
August 22, 2025	125.14	130.07	130.07	130.42	124.56	390,934
August 21, 2025	123.91	124.22	124.22	124.97	123.4	268,900
August 20, 2025	125.11	124.93	124.93	125.65	122.93	421,902
August 19, 2025	123.89	125.27	125.27	125.66	123.74	470,226
August 18, 2025	123.85	123.49	123.49	124.65	123.33	330,471
August 15, 2025	126.32	123.71	123.71	126.32	123.05	311,510
August 14, 2025	125.96	125.86	125.86	126.73	123.73	386,500
August 13, 2025	124.04	127.37	127.37	128.29	123.26	587,702
August 12, 2025	120.56	123.4	123.4	123.51	119.92	365,208
August 11, 2025	120.94	119.95	119.95	121.82	119.86	419,400
August 08, 2025	118.8	120.89	120.89	121.4	118.02	470,000
August 07, 2025	117.28	118.52	118.52	118.8	116.51	555,771
August 06, 2025	116.62	116.21	116.21	117.31	114.19	698,931
August 05, 2025	119.7	117.67	117.67	119.7	116.22	489,531
August 04, 2025	114.69	116.11	116.11	116.73	113.86	674,348
August 01, 2025	114.11	114.66	114.66	116.79	113.45	1.04M
July 31, 2025	126.62	116	116	130.64	115.88	1.3M
July 30, 2025	129.61	129.78	129.78	131.03	127.13	803,100
July 29, 2025	129.54	130.03	130.03	131.29	129.12	385,905
July 28, 2025	128	128.71	128.71	128.76	127.71	364,700

Arrow Electronics, Inc. (ARW) NYSE