AROW

Arrow Financial Corporation Historical Stock Prices

$26.04
*  
0.25
0.95%
Get AROW Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading AROW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.22  26.32  26.04  26.04 10,392
05/22/2015 26.22 26.32 26.04 26.04 10,392
05/21/2015 26.28 26.48 26.18 26.29 11,167
05/20/2015 26.45 26.54 26.24 26.5 19,075
05/19/2015 26.4 26.54 26.0475 26.47 10,475
05/18/2015 26.18 26.461 26.16 26.39 12,861
05/15/2015 26.18 26.27 25.92 26.21 20,339
05/14/2015 26.13 26.3 26.05 26.28 13,165
05/13/2015 26.24 26.24 26 26.07 12,956
05/12/2015 26.15 26.34 25.85 26.19 12,417
05/11/2015 26.32 26.41 26.1813 26.32 7,741
05/08/2015 26.38 26.42 26.034 26.25 12,519
05/07/2015 26.19 26.4 26.07 26.3 20,344
05/06/2015 25.9 26.25 25.74 26.18 25,423
05/05/2015 25.85 26.04 25.7 25.9 27,295
05/04/2015 26.14 26.25 25.91 25.96 11,492
05/01/2015 26.17 26.32 25.94 26.04 21,235
04/30/2015 26.46 26.46 26.05 26.06 30,258
04/29/2015 26.55 26.68 26.4633 26.47 5,980
04/28/2015 26.57 26.78 26.57 26.64 7,711
04/27/2015 26.37 26.58 26.27 26.48 15,071
04/24/2015 26.3 26.482 26.3 26.46 16,319
04/23/2015 26.404 26.4599 26.27 26.41 7,866
04/22/2015 26.53 26.63 26.2901 26.57 12,514
04/21/2015 26.74 26.74 26.32 26.45 20,061
04/20/2015 26.13 26.78 26.13 26.78 16,516
04/17/2015 26.27 26.38 26 26.13 21,072
04/16/2015 26.3 26.66 26.16 26.435 25,999
04/15/2015 26.75 26.94 25.28 26.31 74,565
04/14/2015 26.59 26.67 26.5 26.62 20,957
04/13/2015 26.76 26.76 26.51 26.69 11,346
04/10/2015 26.64 26.74 26.56 26.66 18,087
04/09/2015 26.67 26.75 26.28 26.5 28,534
04/08/2015 27.02 27.43 26.75 26.82 34,738
04/07/2015 26.89 28 26.565 27 62,530
04/06/2015 27.11 27.25 26.57 26.76 42,601
04/02/2015 27.06 27.45 26.97 27.23 20,385
04/01/2015 26.98 27.27 26.89 27.14 20,958
03/31/2015 27.18 27.19 26.95 27.15 9,183
03/30/2015 27.08 27.27 26.96 27.17 18,001
03/27/2015 27.19 27.26 26.92 27.04 14,073
03/26/2015 26.99 27.29 26.99 27.21 16,277
03/25/2015 27.12 27.12 26.9 27.01 11,128
03/24/2015 27.16 27.29 27.02 27.15 7,395
03/23/2015 27.07 27.35 26.95 27.25 13,473
03/20/2015 26.87 27.23 26.87 27.19 33,500
03/19/2015 27.058 27.06 26.67 26.83 26,135
03/18/2015 27.05 27.24 26.88 27.16 25,968
03/17/2015 26.91 27.195 26.75 27.15 24,268
03/16/2015 27.31 27.31 26.79 27.08 22,554
03/13/2015 27.25 27.35 26.98 27.28 48,431
03/12/2015 26.67 27.43 26.64 27.29 18,187
03/11/2015 26.49 26.67 26.25 26.49 14,339
03/10/2015 26.56 26.64 26.28 26.46 8,888
03/09/2015 26.52 26.73 26.32 26.68 13,292
03/06/2015 26.04 26.64 26.04 26.32 42,389
03/05/2015 26.41 26.5 26.09 26.19 17,906
03/04/2015 26.21 26.33 26.02 26.31 20,397
03/03/2015 26.53 26.6064 26.25 26.28 10,573
03/02/2015 26.69 26.8236 26.41 26.7 12,765
02/27/2015 26.88 27.01 26.5713 26.7 16,416
02/26/2015 26.86 27.268 26.86 27.07 21,843
02/25/2015 26.57 26.95 26.4975 26.86 24,383
02/24/2015 26.525 26.6 26.39 26.51 5,832
02/23/2015 26.3 26.5 26.25 26.37 12,172
02/20/2015 26.16 26.4 25.99 26.31 23,217
02/19/2015 26.49 26.49 26.07 26.08 6,956
02/18/2015 26.26 26.26 26.02 26.2 11,613
02/17/2015 26.37 26.46 26.26 26.3 11,642
02/13/2015 26.47 26.65 26.25 26.29 10,799
02/12/2015 26.0426 26.59 26.0426 26.47 8,674
02/11/2015 26.49 26.64 26.17 26.22 10,295
02/10/2015 26.62 26.62 26.2 26.34 13,712
02/09/2015 26.54 26.85 26.34 26.47 8,039
02/06/2015 26.56 26.99 26.51 26.53 14,218
02/05/2015 26.44 26.75 26.29 26.57 20,186
02/04/2015 26.89 26.89 26.27 26.34 21,162
02/03/2015 26.18 26.85 26.04 26.82 32,521
02/02/2015 25.62 26.19 25.55 26.18 24,141
01/30/2015 26.04 26.2 25.56 25.57 28,704
01/29/2015 25.88 26.25 25.88 26.21 16,787
01/28/2015 26.4 26.4 25.72 25.86 46,080
01/27/2015 26.58 26.75 26.131 26.36 14,543
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?