AROW

Arrow Financial Corporation Historical Stock Prices

$26.39
*  
0.03
0.11%
Get AROW Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading AROW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AROW After Hours
 
 
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 for next time

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

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  26.40  26.83  26.35  26.39 33,249
09/15/2014 26.51 26.51 26.05 26.36 21,091
09/12/2014 26.56 26.56 26.15 26.39 20,604
09/11/2014 26.36 26.66 26.1601 26.56 15,960
09/10/2014 26.16 26.57 26.16 26.54 17,698
09/09/2014 26.56 26.56 26.0101 26.1 17,789
09/08/2014 26.7 26.7398 26.36 26.58 17,289
09/05/2014 26.45 26.729 26.415 26.61 21,490
09/04/2014 26.74 26.74 26.44 26.48 11,740
09/03/2014 26.85 26.85 26.5 26.56 13,032
09/02/2014 26.78 26.83 26.62 26.81 17,418
08/29/2014 26.58 26.77 26.508 26.62 18,020
08/28/2014 26.44 26.81 26.44 26.58 25,630
08/27/2014 26.774 26.85 26.5601 26.73 20,875
08/26/2014 26.81 26.85 26.59 26.6 23,784
08/25/2014 26.71 26.9899 26.669 26.8 25,361
08/22/2014 26.5 26.66 26.38 26.54 22,193
08/21/2014 26.39 26.52 26.29 26.42 12,782
08/20/2014 26.53 26.53 26.3 26.35 15,994
08/19/2014 26.66 26.71 26.2701 26.49 25,909
08/18/2014 26.46 26.7 26.14 26.65 36,672
08/15/2014 26.37 26.37 25.84 26.19 26,640
08/14/2014 26.13 26.2799 26.06 26.15 16,639
08/13/2014 25.97 26.16 25.88 26.05 17,523
08/12/2014 25.84 26 25.75 25.97 21,121
08/11/2014 25.61 25.97 25.55 25.82 22,521
08/08/2014 25.49 25.78 25.38 25.62 14,173
08/07/2014 25.68 25.68 25.49 25.52 11,288
08/06/2014 25.33 25.8275 25.33 25.69 18,338
08/05/2014 25.36 25.69 25.36 25.58 16,572
08/04/2014 25.35 25.57 25.35 25.46 27,828
08/01/2014 25.5 25.54 25.32 25.35 22,334
07/31/2014 25.34 25.59 25.34 25.4 25,545
07/30/2014 25.53 25.58 25.376 25.46 11,752
07/29/2014 25.39 25.57 25.36 25.36 13,847
07/28/2014 25.36 25.55 25.35 25.35 48,355
07/25/2014 25.49 25.542 25.355 25.4 23,350
07/24/2014 25.61 25.7 25.4 25.43 16,587
07/23/2014 25.7 25.7 25.41 25.48 12,959
07/22/2014 25.45 25.7 25.36 25.69 31,030
07/21/2014 25.36 25.6999 25.34 25.39 52,286
07/18/2014 25.34 25.66 25.34 25.5 22,126
07/17/2014 25.42 25.68 25.35 25.5 28,180
07/16/2014 25.69 25.69 25.41 25.46 17,144
07/15/2014 25.65 25.67 25.45 25.55 16,623
07/14/2014 25.8 25.88 25.63 25.63 13,898
07/11/2014 25.76 25.8799 25.59 25.67 14,188
07/10/2014 25.8 25.92 25.75 25.77 14,333
07/09/2014 26.14 26.46 26.05 26.11 8,443
07/08/2014 26.06 26.1424 25.85 26.02 13,177
07/07/2014 26.31 26.44 25.98 26.13 37,573
07/03/2014 26.62 26.82 26.164 26.51 12,061
07/02/2014 26.3 26.67 26.25 26.67 26,393
07/01/2014 25.95 26.47 25.95 26.29 41,507
06/30/2014 25.91 25.95 25.7232 25.94 15,420
06/27/2014 25.46 25.9 25.46 25.85 58,272
06/26/2014 25.57 25.74 25.51 25.64 11,996
06/25/2014 25.52 25.87 25.52 25.78 8,358
06/24/2014 25.71 26.06 25.64 25.65 22,096
06/23/2014 25.53 25.86 25.5201 25.75 13,140
06/20/2014 25.83 25.83 25.57 25.74 46,981
06/19/2014 25.79 25.8 25.41 25.73 8,706
06/18/2014 25.5 25.82 25.5 25.77 12,573
06/17/2014 25.67 25.87 25.41 25.55 32,358
06/16/2014 26.02 26.34 25.5 25.54 24,858
06/13/2014 26 26.21 25.67 26.11 35,321
06/12/2014 25.83 26.1675 25.75 25.83 19,761
06/11/2014 26.15 26.18 25.81 25.91 15,493
06/10/2014 26.24 26.35 26.038 26.33 22,040
06/09/2014 26.05 26.25 26 26.25 17,936
06/06/2014 26.03 26.15 25.88 26.1 27,431
06/05/2014 25.7 26.11 25.64 26.09 25,393
06/04/2014 25.48 25.58 25.45 25.56 19,329
06/03/2014 25.5 25.64 25.46 25.46 19,385
06/02/2014 25.8 25.8 25.5 25.51 27,869
05/30/2014 26.14 26.16 25.84 25.88 14,575
05/29/2014 26.19 26.21 25.9001 26.04 23,415
05/28/2014 25.94 26.34 25.765 26.23 30,010
05/27/2014 25.71 26.09 25.71 26.06 34,547
05/23/2014 25.35 25.62 25.17 25.62 22,131
05/22/2014 25.16 25.5 25.16 25.32 15,488
05/21/2014 25.208 25.64 25.07 25.15 28,390
05/20/2014 25.3 25.374 25.05 25.16 46,024
05/19/2014 25.36 25.71 25.15 25.53 31,493
05/16/2014 25.02 25.27 24.8996 25.27 22,375
05/15/2014 25.21 25.59 25 25.04 24,630
05/14/2014 25.62 25.62 25.21 25.22 30,646
05/13/2014 25.87 26 25.47 25.6 30,591
05/12/2014 25.74 26.14 25.7 25.95 33,955
05/09/2014 24.86 25.64 24.86 25.54 22,184
05/08/2014 25.01 25.11 24.86 24.86 14,763
05/07/2014 24.85 25.28 24.8 25.1 22,318
05/06/2014 25.07 25.26 24.85 24.87 27,281
05/05/2014 24.93 25.15 24.9 25.08 24,858
05/02/2014 25.13 25.4 24.95 25.06 17,343
05/01/2014 25 25.29 24.94 25.14 45,167
04/30/2014 25.1 25.5 25.01 25.03 37,159
04/29/2014 25.58 25.75 25.08 25.1 12,893
04/28/2014 25.45 25.5871 25.03 25.4 23,342
04/25/2014 25.7 25.8415 25.2 25.27 46,083
04/24/2014 26.05 26.17 25.64 25.71 28,696
04/23/2014 26.01 26.09 25.9 25.9 20,899
04/22/2014 26.14 26.14 25.97 26.12 14,979
04/21/2014 26.2 26.24 25.96 26.15 13,444
04/17/2014 26.05 26.38 25.89 26.14 11,513
04/16/2014 26.38 26.43 25.93 25.98 15,246
04/15/2014 26.42 26.45 25.81 26.18 21,983
04/14/2014 26.2 26.5 25.79 26.13 28,642
04/11/2014 25.78 26.32 25.67 25.97 30,924
04/10/2014 26.5 26.5 25.85 25.94 26,102
04/09/2014 26.26 26.58 25.9104 26.41 22,656
04/08/2014 26.19 26.5267 25.8275 26.02 22,445
04/07/2014 26.36 26.68 25.81 26.08 19,253
04/04/2014 26.95 26.95 26.2 26.4 25,152
04/03/2014 26.9 26.95 26.5 26.81 23,741
04/02/2014 26.9 26.95 26.5 26.82 18,010
04/01/2014 26.55 26.99 26.13 26.95 23,081
03/31/2014 26.49 27.19 26.37 26.44 51,395
03/28/2014 26.45 26.6 26.24 26.43 9,895
03/27/2014 26.6 26.7699 26.38 26.48 16,160
03/26/2014 27.48 27.48 26.63 26.66 24,367
03/25/2014 27.12 27.32 26.975 27.3 16,259
03/24/2014 26.99 27.25 26.65 27.06 18,423
03/21/2014 27 27.12 26.76 26.9 92,211
03/20/2014 26.93 27.08 26.77 26.97 16,806
03/19/2014 26.78 27.1 26.78 27.01 15,045
03/18/2014 26.97 27.12 26.7301 27.11 16,670
03/17/2014 26.8 27.32 26.57 26.99 43,123
03/14/2014 26.17 26.99 26.17 26.81 48,272
03/13/2014 26.07 26.3 25.87 26.17 19,406
03/12/2014 25.8 25.98 25.61 25.97 11,587
03/11/2014 26.15 26.15 25.75 25.87 16,917
03/10/2014 26.07 26.2 25.9 26.12 23,061
03/07/2014 26.25 26.255 26.04 26.21 10,546
03/06/2014 26.45 26.45 25.97 26.18 16,623
03/05/2014 26.5 26.5 26.21 26.3 13,109
03/04/2014 26.3 26.91 26.3 26.535 61,157
03/03/2014 26.06 26.1 25.83 26.1 23,129
02/28/2014 26 26.23 25.6 26.11 35,422
02/27/2014 25.74 26.22 25.74 26.05 35,190
02/26/2014 25.92 26.3 25.91 25.94 19,129
02/25/2014 25.89 26.1677 25.845 25.89 35,554
02/24/2014 25.79 25.989 25.78 25.97 35,996
02/21/2014 25.47 25.79 25.37 25.67 24,935
02/20/2014 25 25.52 25 25.31 13,774
02/19/2014 25.46 25.77 24.98 24.99 23,962
02/18/2014 25.09 25.752 24.93 25.53 18,396
02/14/2014 25.2 25.279 24.76 25.17 13,492
02/13/2014 24.5 25.26 24.5 25.15 16,893
02/12/2014 25 25 24.53 24.64 12,297
02/11/2014 24.62 24.9999 24.59 24.81 14,529
02/10/2014 24.7 24.86 24.5 24.67 31,221
02/07/2014 24.87 24.95 24.501 24.81 24,985
02/06/2014 24.79 24.98 24.63 24.87 23,675
02/05/2014 24.8 25.14 24.69 24.8 26,415
02/04/2014 24.81 25.09 24.74 24.85 27,789
02/03/2014 24.93 25.15 24.64 24.72 38,783
01/31/2014 24.97 25.139 24.91 24.93 21,225
01/30/2014 25.34 25.53 25.22 25.265 18,084
01/29/2014 25.15 25.19 25 25 37,012
01/28/2014 25.363 25.37 25.16 25.21 27,337
01/27/2014 25.41 25.76 25.32 25.36 11,538
01/24/2014 25.6 25.68 25.35 25.45 33,672
01/23/2014 25.81 26.13 25.62 25.73 28,735
01/22/2014 25.54 25.97 25.46 25.89 32,720
01/21/2014 25.16 25.42 25 25.42 44,032
01/17/2014 25.27 25.29 25.13 25.21 15,279
01/16/2014 25.65 25.67 25.25 25.29 26,769
01/15/2014 25.92 26.0368 25.57 25.65 14,221
01/14/2014 25.6 26.08 25.6 25.75 38,203
01/13/2014 25.91 26.2575 25.69 25.79 26,230
01/10/2014 25.92 26.39 25.76 26.07 30,049
01/09/2014 26.35 26.45 25.91 25.94 29,848
01/08/2014 26.44 26.51 26.075 26.27 26,955
01/07/2014 26.45 26.78 26.36 26.52 42,732
01/06/2014 26.75 26.91 26.37 26.45 27,634
01/03/2014 26.69 26.9 26.58 26.84 15,288
01/02/2014 26.58 26.68 26.3001 26.68 27,470
12/31/2013 26.47 26.6 26.3 26.56 18,528
12/30/2013 26.58 26.85 26.205 26.48 38,739
12/27/2013 27.16 27.16 26.5 26.69 9,040
12/26/2013 26.89 27.21 26.69 27.04 28,054
12/24/2013 26.42 27.2 26.35 26.72 17,891
12/23/2013 26.14 26.7439 25.98 26.48 39,435
12/20/2013 26.75 27.4225 25.96 25.96 402,723
12/19/2013 26.11 26.8 25.88 26.69 46,747
12/18/2013 25.78 26.06 25.59 26.02 55,528
12/17/2013 26.14 26.225 25.5 25.68 69,989
12/16/2013 26.8 26.8 25.82 26.24 121,916
12/13/2013 27 27.21 26.61 26.79 21,154
12/12/2013 26.29 26.9899 26.26 26.87 35,497
12/11/2013 26.88 26.88 26.16 26.43 22,874
12/10/2013 27.22 27.22 26.81 26.83 15,609
12/09/2013 27.19 27.22 26.7 27.17 8,555
12/06/2013 26.79 27.2 26.75 27.13 14,733
12/05/2013 26.47 26.79 26.43 26.63 5,535
12/04/2013 26.53 27.17 26.47 26.75 25,089
12/03/2013 26.88 27.46 26.51 26.66 13,908
12/02/2013 27.82 27.82 26.75 26.98 17,869
11/29/2013 27.91 28 27.61 28 10,000
11/27/2013 27.33 27.78 27.32 27.69 14,131
11/26/2013 27.22 27.72 26.71 27.23 17,408
11/25/2013 27.15 27.4526 26.9801 27.11 12,838
11/22/2013 26.86 26.99 26.45 26.99 22,442
11/21/2013 26.46 26.85 26.38 26.79 32,608
11/20/2013 26.23 26.63 26.16 26.28 14,354
11/19/2013 26.02 26.45 25.95 26.23 38,356
11/18/2013 26.11 26.29 25.96 26.17 11,741
11/15/2013 26.17 26.17 25.82 26.06 12,047
11/14/2013 26.3 26.3 25.86 26.21 9,852
11/13/2013 25.704 26.32 25.704 26.18 9,388
11/12/2013 26.35 26.39 26 26.06 16,532
11/11/2013 25.94 26.45 25.91 26.18 34,221
11/08/2013 25.81 26.64 25.81 26.28 30,864
11/07/2013 26.11 26.2 25.65 25.75 17,689
11/06/2013 25.96 26.16 25.81 25.95 9,977
11/05/2013 25.63 26.09 25.63 25.77 9,538
11/04/2013 25.75 25.96 25.55 25.8 27,260
11/01/2013 25.8 25.9499 25.51 25.6 59,622
10/31/2013 26.42 26.67 25.81 25.81 28,818
10/30/2013 26.11 26.57 25.95 26.33 42,956
10/29/2013 26.7 26.7 26.08 26.25 10,840
10/28/2013 26.5 26.66 26.24 26.66 24,237
10/25/2013 26.58 26.58 26 26.51 44,763
10/24/2013 26.48 26.6 26.1 26.58 14,607
10/23/2013 25.69 26.68 25.69 26.48 23,407
10/22/2013 26.08 26.49 25.52 26.37 44,775
10/21/2013 26.051 26.14 25.82 25.93 23,430
10/18/2013 25.96 26.15 25.82 26.15 21,511
10/17/2013 25.7 25.79 25.45 25.72 29,848
10/16/2013 25.99 26.22 25.43 25.62 34,897
10/15/2013 25.96 25.98 25.5 25.73 11,222
10/14/2013 25.79 26 25.79 25.97 11,175
10/11/2013 25.33 25.865 25.33 25.86 13,748
10/10/2013 25.27 25.38 25.08 25.33 10,467
10/09/2013 24.95 25.32 24.91 25.02 18,062
10/08/2013 24.95 25.05 24.95 24.96 20,537
10/07/2013 25 25.1 24.95 24.96 13,431
10/04/2013 25.03 25.15 24.91 25.1 23,165
10/03/2013 25.25 25.32 25.05 25.1 26,610
10/02/2013 25.6 25.9175 25.23 25.24 20,783
10/01/2013 25.5 25.89 25.461 25.89 12,023
09/30/2013 25.65 25.65 25.36 25.39 50,301
09/27/2013 25.61 25.86 25.562 25.8 12,001
09/26/2013 25.83 25.83 25.51 25.63 11,321
09/25/2013 25.56 26 25.56 25.64 21,807
09/24/2013 25.73 26.3 25.62 26.03 17,307
09/23/2013 25.66 26.37 25.301 25.86 31,751
09/20/2013 25.44 25.83 25.05 25.77 74,103
09/19/2013 25.88 25.88 25.37 25.45 29,989
09/18/2013 25.82 26.0124 25.51 25.89 16,952
09/17/2013 25.84 26.08 25.4 25.76 18,901
09/16/2013 26.098 26.1961 25.5588 25.6275 33,812
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?