AROW

Arrow Financial Corporation Historical Stock Prices

$26.63
*  
0.04
0.15%
Get AROW Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading AROW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AROW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  26.57  26.84  26.30  26.63 13,696
01/26/2015 26.3 26.84 26.3 26.63 13,696
01/23/2015 26.79 26.94 26.28 26.59 16,138
01/22/2015 26.3 27 26.1 26.92 29,463
01/21/2015 26.46 26.64 26.21 26.26 12,177
01/20/2015 26.66 26.66 26.28 26.38 11,460
01/16/2015 25.91 26.72 25.89 26.58 24,499
01/15/2015 26.35 26.46 26.03 26.04 20,089
01/14/2015 26.22 26.51 26.07 26.41 11,407
01/13/2015 26.25 26.65 26.1501 26.4 16,664
01/12/2015 26.21 26.4375 26.11 26.15 17,329
01/09/2015 26.65 26.65 26.36 26.38 12,667
01/08/2015 26.35 26.64 26.3401 26.61 10,516
01/07/2015 26.47 26.47 26.1 26.33 19,717
01/06/2015 26.87 26.87 26.27 26.36 19,723
01/05/2015 26.89 27.17 26.56 26.96 42,986
01/02/2015 27.53 27.53 26.88 27.01 17,581
12/31/2014 27.55 27.62 27.18 27.49 23,779
12/30/2014 27.37 27.63 27.31 27.61 13,116
12/29/2014 27.19 27.5 27.174 27.45 32,810
12/26/2014 27.13 27.17 27.05 27.17 7,615
12/24/2014 27.14 27.14 26.76 27.07 5,045
12/23/2014 26.92 27.2 26.5 27.06 13,605
12/22/2014 26.84 27.15 26.64 26.88 20,989
12/19/2014 26.87 27 26.67 26.67 59,132
12/18/2014 26.74 26.95 26.69 26.95 18,500
12/17/2014 26.41 26.72 26.3 26.69 26,777
12/16/2014 26.36 26.72 26.15 26.41 49,722
12/15/2014 26.26 26.57 26.24 26.28 45,132
12/12/2014 26.04 26.45 26.04 26.25 39,535
12/11/2014 26.12 26.39 26.12 26.29 17,709
12/10/2014 26.44 26.48 25.91 25.92 26,583
12/09/2014 25.84 26.56 25.77 26.53 22,148
12/08/2014 25.92 26.41 25.8549 26 33,589
12/05/2014 25.71 26.18 25.71 26.12 31,334
12/04/2014 25.94 25.94 25.57 25.75 27,071
12/03/2014 25.62 26.05 25.51 25.81 23,830
12/02/2014 25.94 25.98 25.48 25.77 16,882
12/01/2014 25.67 25.7623 25.4 25.46 48,341
11/28/2014 26.08 26.35 25.86 25.87 16,670
11/26/2014 26.0901 26.48 26.0901 26.28 21,757
11/25/2014 26.25 26.49 25.8886 26.23 24,076
11/24/2014 26 26.29 26 26.29 12,292
11/21/2014 26.09 26.34 25.85 26.06 41,929
11/20/2014 25.68 25.95 25.46 25.93 73,242
11/19/2014 26.09 26.2 25.72 25.9 28,346
11/18/2014 26.49 26.5 26.229 26.25 27,545
11/17/2014 26.48 26.59 26.1 26.4 36,772
11/14/2014 26.95 27.18 26.48 26.65 71,370
11/13/2014 27.17 27.4 27.08 27.18 47,295
11/12/2014 27.36 27.4679 27.03 27.44 35,160
11/11/2014 27.23 27.68 27.05 27.35 25,240
11/10/2014 26.84 27.43 26.59 27.43 59,104
11/07/2014 27.36 27.44 27.2401 27.37 7,584
11/06/2014 27.07 27.62 27.03 27.61 16,609
11/05/2014 27.26 27.38 26.8495 27.18 23,944
11/04/2014 26.98 27.3099 26.94 27.14 14,232
11/03/2014 27.15 27.35 26.85 27.2 22,298
10/31/2014 27.93 27.93 26.51 27.39 44,320
10/30/2014 26.95 27.55 26.84 27.42 36,237
10/29/2014 26.91 27.21 26.5 27.14 22,625
10/28/2014 26.25 27.01 26.23 27.01 38,154
10/27/2014 25.93 26.29 25.88 26.23 21,347
10/24/2014 26.14 26.182 25.961 26.13 14,955
10/23/2014 25.9 26.2 25.85 26.05 51,189
10/22/2014 25.95 26.04 25.55 25.74 18,844
10/21/2014 25.68 25.9 25.68 25.79 14,014
10/20/2014 25.5 25.77 25.5 25.66 21,724
10/17/2014 26.06 26.1 25.51 25.58 30,628
10/16/2014 25.95 26.2 25.43 25.7 109,383
10/15/2014 25.596 26.32 25.54 26.22 29,179
10/14/2014 25.96 26.25 25.75 25.87 37,006
10/13/2014 25.4825 26.03 25.4033 25.95 22,544
10/10/2014 25.28 25.55 25.28 25.31 29,859
10/09/2014 25.37 25.59 25.28 25.34 14,498
10/08/2014 25.3 25.9899 25.28 25.88 27,900
10/07/2014 25.58 25.73 25.22 25.4 12,288
10/06/2014 25.8 25.8 25.55 25.68 12,194
10/03/2014 25.8 25.8 25.56 25.69 13,922
10/02/2014 25.44 25.74 25.311 25.6 24,819
10/01/2014 25.12 25.6 25.1 25.39 26,725
09/30/2014 25.43 25.73 25.05 25.07 26,899
09/29/2014 25.41 25.5906 25.38 25.43 12,971
09/26/2014 25.51 25.66 25.45 25.56 8,639
09/25/2014 25.57 25.612 25.22 25.49 33,475
09/24/2014 25.585 25.87 25.57 25.57 8,532
09/23/2014 25.53 25.77 25.51 25.52 19,981
09/22/2014 25.92 26 25.53 25.54 16,818
09/19/2014 26.06 26.17 25.96 26.01 25,309
09/18/2014 26 26.249 25.988 26.01 13,603
09/17/2014 26.05 26.24 25.9 25.98 21,361
09/16/2014 25.8824 26.3039 25.8333 25.8726 33,914
09/15/2014 25.9902 25.9902 25.5392 25.8431 21,513
09/12/2014 26.0392 26.0392 25.6373 25.8726 21,016
09/11/2014 25.8431 26.1373 25.6472 26.0392 16,279
09/10/2014 25.6471 26.049 25.6471 26.0196 18,052
09/09/2014 26.0392 26.0392 25.5001 25.5882 18,145
09/08/2014 26.1765 26.2155 25.8431 26.0588 17,635
09/05/2014 25.9314 26.2049 25.8971 26.0882 21,920
09/04/2014 26.2157 26.2157 25.9216 25.9608 11,975
09/03/2014 26.3235 26.3235 25.9804 26.0392 13,293
09/02/2014 26.2549 26.3039 26.098 26.2843 17,766
08/29/2014 26.0588 26.2451 25.9882 26.098 18,380
08/28/2014 25.9216 26.2843 25.9216 26.0588 26,143
08/27/2014 26.249 26.3235 26.0393 26.2059 21,292
08/26/2014 26.2843 26.3235 26.0686 26.0784 24,260
08/25/2014 26.1863 26.4607 26.1461 26.2745 25,868
08/22/2014 25.9804 26.1373 25.8627 26.0196 22,637
08/21/2014 25.8726 26 25.7745 25.902 13,038
08/20/2014 26.0098 26.0098 25.7843 25.8333 16,314
08/19/2014 26.1373 26.1863 25.755 25.9706 26,427
08/18/2014 25.9412 26.1765 25.6275 26.1275 37,405
08/15/2014 25.8529 25.8529 25.3333 25.6765 27,173
08/14/2014 25.6176 25.7646 25.549 25.6373 16,972
08/13/2014 25.4608 25.6471 25.3726 25.5392 17,873
08/12/2014 25.3333 25.4902 25.2451 25.4608 21,543
08/11/2014 25.1078 25.4608 25.049 25.3137 22,971
08/08/2014 24.9902 25.2745 24.8824 25.1176 14,456
08/07/2014 25.1765 25.1765 24.9902 25.0196 11,514
08/06/2014 24.8333 25.3211 24.8333 25.1863 18,705
08/05/2014 24.8627 25.1863 24.8627 25.0784 16,903
08/04/2014 24.8529 25.0686 24.8529 24.9608 28,385
08/01/2014 25 25.0392 24.8235 24.8529 22,781
07/31/2014 24.8431 25.0882 24.8431 24.902 26,056
07/30/2014 25.0294 25.0784 24.8784 24.9608 11,987
07/29/2014 24.8922 25.0686 24.8627 24.8627 14,124
07/28/2014 24.8627 25.049 24.8529 24.8529 49,322
07/25/2014 24.9902 25.0412 24.8578 24.902 23,817
07/24/2014 25.1078 25.1961 24.902 24.9314 16,919
07/23/2014 25.1961 25.1961 24.9118 24.9804 13,218
07/22/2014 24.951 25.1961 24.8627 25.1863 31,651
07/21/2014 24.8627 25.196 24.8431 24.8922 53,332
07/18/2014 24.8431 25.1569 24.8431 25 22,569
07/17/2014 24.9216 25.1765 24.8529 25 28,744
07/16/2014 25.1863 25.1863 24.9118 24.9608 17,487
07/15/2014 25.1471 25.1667 24.951 25.049 16,955
07/14/2014 25.2941 25.3726 25.1275 25.1275 14,176
07/11/2014 25.2549 25.3725 25.0882 25.1667 14,472
07/10/2014 25.2941 25.4118 25.2451 25.2647 14,620
07/09/2014 25.6275 25.9412 25.5392 25.598 8,612
07/08/2014 25.549 25.6298 25.3431 25.5098 13,441
07/07/2014 25.7941 25.9216 25.4706 25.6176 38,324
07/03/2014 26.098 26.2941 25.651 25.9902 12,302
07/02/2014 25.7843 26.1471 25.7353 26.1471 26,921
07/01/2014 25.4412 25.951 25.4412 25.7745 42,337
06/30/2014 25.402 25.4412 25.2188 25.4314 15,728
06/27/2014 24.9608 25.3922 24.9608 25.3431 59,437
06/26/2014 25.0686 25.2353 25.0098 25.1373 12,236
06/25/2014 25.0196 25.3627 25.0196 25.2745 8,525
06/24/2014 25.2059 25.549 25.1373 25.1471 22,538
06/23/2014 25.0294 25.3529 25.0197 25.2451 13,403
06/20/2014 25.3235 25.3235 25.0686 25.2353 47,921
06/19/2014 25.2843 25.2941 24.9118 25.2255 8,880
06/18/2014 25 25.3137 25 25.2647 12,824
06/17/2014 25.1667 25.3627 24.9118 25.049 33,005
06/16/2014 25.5098 25.8235 25 25.0392 25,355
06/13/2014 25.4902 25.6961 25.1667 25.598 36,027
06/12/2014 25.3235 25.6544 25.2451 25.3235 20,156
06/11/2014 25.6373 25.6667 25.3039 25.402 15,803
06/10/2014 25.7255 25.8333 25.5275 25.8137 22,481
06/09/2014 25.5392 25.7353 25.4902 25.7353 18,295
06/06/2014 25.5196 25.6373 25.3726 25.5882 27,980
06/05/2014 25.1961 25.598 25.1373 25.5784 25,901
06/04/2014 24.9804 25.0784 24.951 25.0588 19,716
06/03/2014 25 25.1373 24.9608 24.9608 19,773
06/02/2014 25.2941 25.2941 25 25.0098 28,426
05/30/2014 25.6275 25.6471 25.3333 25.3726 14,866
05/29/2014 25.6765 25.6961 25.3923 25.5294 23,883
05/28/2014 25.4314 25.8235 25.2598 25.7157 30,610
05/27/2014 25.2059 25.5784 25.2059 25.549 35,238
05/23/2014 24.8529 25.1176 24.6765 25.1176 22,574
05/22/2014 24.6667 25 24.6667 24.8235 15,798
05/21/2014 24.7137 25.1373 24.5784 24.6569 28,958
05/20/2014 24.8039 24.8765 24.5588 24.6667 46,944
05/19/2014 24.8627 25.2059 24.6569 25.0294 32,123
05/16/2014 24.5294 24.7745 24.4114 24.7745 22,822
05/15/2014 24.7157 25.0882 24.5098 24.549 25,123
05/14/2014 25.1176 25.1176 24.7157 24.7255 31,259
05/13/2014 25.3627 25.4902 24.9706 25.098 31,203
05/12/2014 25.2353 25.6275 25.1961 25.4412 34,634
05/09/2014 24.3726 25.1373 24.3726 25.0392 22,628
05/08/2014 24.5196 24.6176 24.3726 24.3726 15,058
05/07/2014 24.3627 24.7843 24.3137 24.6078 22,764
05/06/2014 24.5784 24.7647 24.3627 24.3824 27,827
05/05/2014 24.4412 24.6569 24.4118 24.5882 25,355
05/02/2014 24.6373 24.902 24.4608 24.5686 17,690
05/01/2014 24.5098 24.7941 24.451 24.6471 46,070
04/30/2014 24.6078 25 24.5196 24.5392 37,902
04/29/2014 25.0784 25.2451 24.5882 24.6078 13,151
04/28/2014 24.951 25.0854 24.5392 24.902 23,809
04/25/2014 25.1961 25.3348 24.7059 24.7745 47,005
04/24/2014 25.5392 25.6569 25.1373 25.2059 29,270
04/23/2014 25.5 25.5784 25.3922 25.3922 21,317
04/22/2014 25.6275 25.6275 25.4608 25.6078 15,279
04/21/2014 25.6863 25.7255 25.451 25.6373 13,713
04/17/2014 25.5392 25.8627 25.3824 25.6275 11,743
04/16/2014 25.8627 25.9118 25.4216 25.4706 15,551
04/15/2014 25.902 25.9314 25.3039 25.6667 22,423
04/14/2014 25.6863 25.9804 25.2843 25.6176 29,215
04/11/2014 25.2745 25.8039 25.1667 25.4608 31,542
04/10/2014 25.9804 25.9804 25.3431 25.4314 26,624
04/09/2014 25.7451 26.0588 25.4024 25.8922 23,109
04/08/2014 25.6765 26.0066 25.3211 25.5098 22,894
04/07/2014 25.8431 26.1569 25.3039 25.5686 19,638
04/04/2014 26.4216 26.4216 25.6863 25.8824 25,655
04/03/2014 26.3726 26.4216 25.9804 26.2843 24,216
04/02/2014 26.3726 26.4216 25.9804 26.2941 18,370
04/01/2014 26.0294 26.4608 25.6176 26.4216 23,543
03/31/2014 25.9706 26.6569 25.8529 25.9216 52,423
03/28/2014 25.9314 26.0784 25.7255 25.9118 10,093
03/27/2014 26.0784 26.245 25.8627 25.9608 16,483
03/26/2014 26.9412 26.9412 26.1078 26.1373 24,854
03/25/2014 26.5882 26.7843 26.4461 26.7647 16,584
03/24/2014 26.4608 26.7157 26.1275 26.5294 18,791
03/21/2014 26.4706 26.5882 26.2353 26.3726 94,055
03/20/2014 26.402 26.549 26.2451 26.4412 17,142
03/19/2014 26.2549 26.5686 26.2549 26.4804 15,346
03/18/2014 26.4412 26.5882 26.206 26.5784 17,003
03/17/2014 26.2745 26.7843 26.049 26.4608 43,985
03/14/2014 25.6569 26.4608 25.6569 26.2843 49,237
03/13/2014 25.5588 25.7843 25.3627 25.6569 19,794
03/12/2014 25.2941 25.4706 25.1078 25.4608 11,819
03/11/2014 25.6373 25.6373 25.2451 25.3627 17,255
03/10/2014 25.5588 25.6863 25.3922 25.6078 23,522
03/07/2014 25.7353 25.7402 25.5294 25.6961 10,757
03/06/2014 25.9314 25.9314 25.4608 25.6667 16,955
03/05/2014 25.9804 25.9804 25.6961 25.7843 13,371
03/04/2014 25.7843 26.3824 25.7843 26.0147 62,380
03/03/2014 25.549 25.5882 25.3235 25.5882 23,592
02/28/2014 25.4902 25.7157 25.098 25.598 36,130
02/27/2014 25.2353 25.7059 25.2353 25.5392 35,894
02/26/2014 25.4118 25.7843 25.402 25.4314 19,512
02/25/2014 25.3824 25.6546 25.3382 25.3824 36,265
02/24/2014 25.2843 25.4794 25.2745 25.4608 36,716
02/21/2014 24.9706 25.2843 24.8726 25.1667 25,434
02/20/2014 24.5098 25.0196 24.5098 24.8137 14,049
02/19/2014 24.9608 25.2647 24.4902 24.5 24,441
02/18/2014 24.598 25.2471 24.4412 25.0294 18,764
02/14/2014 24.7059 24.7833 24.2745 24.6765 13,762
02/13/2014 24.0196 24.7647 24.0196 24.6569 17,231
02/12/2014 24.5098 24.5098 24.049 24.1569 12,543
02/11/2014 24.1373 24.5097 24.1078 24.3235 14,820
02/10/2014 24.2157 24.3726 24.0196 24.1863 31,845
02/07/2014 24.3824 24.4608 24.0206 24.3235 25,485
02/06/2014 24.3039 24.4902 24.1471 24.3824 24,148
02/05/2014 24.3137 24.6471 24.2059 24.3137 26,943
02/04/2014 24.3235 24.598 24.2549 24.3627 28,345
02/03/2014 24.4412 24.6569 24.1569 24.2353 39,559
01/31/2014 24.4804 24.6461 24.4216 24.4412 21,649
01/30/2014 24.8431 25.0294 24.7255 24.7696 18,446
01/29/2014 24.6569 24.6961 24.5098 24.5098 37,752
01/28/2014 24.8657 24.8726 24.6667 24.7157 27,884
01/27/2014 24.9118 25.2549 24.8235 24.8627 11,769
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?