AROW

Arrow Financial Corporation Historical Stock Prices

$25.35
*  
0.05
0.2%
Get AROW Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.36  25.55  25.35  25.35 48,355
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
09/13/2013 25.6765 26.0098 25.3431 25.8039 52,214
09/12/2013 25.6078 25.7451 25.3529 25.4608 23,567
09/11/2013 25.6275 25.902 25.4314 25.5 29,741
09/10/2013 25.7745 26.1176 25.3235 25.6569 39,533
09/09/2013 25.2353 25.6686 25.1078 25.598 41,441
09/06/2013 25.5098 25.6373 25.1078 25.1275 29,643
09/05/2013 25.3431 25.7353 25.1569 25.4216 33,985
09/04/2013 25.2059 25.5392 25.098 25.2451 42,743
09/03/2013 24.9608 25.7059 24.8628 25.2451 43,167
08/30/2013 25.3235 25.3235 24.7507 24.8922 18,700
08/29/2013 25.1373 25.8235 25.051 25.3235 28,887
08/28/2013 25.2745 25.4118 25.1373 25.2941 18,738
08/27/2013 25.4902 25.5539 25 25.1667 36,730
08/26/2013 26.3626 26.3626 25.5588 25.6275 22,585
08/23/2013 25.951 26.1275 25.7647 25.8529 5,512
08/22/2013 25.5196 26.1373 25.5196 26 17,712
08/21/2013 25.5392 25.7157 25.3824 25.3824 19,625
08/20/2013 25.451 26.0284 25.4412 25.7255 24,254
08/19/2013 25.4314 25.7147 25.3431 25.402 26,820
08/16/2013 25.2941 25.8824 25.2941 25.3333 48,783
08/15/2013 25.6078 25.7549 25.2941 25.4216 30,812
08/14/2013 25.8431 25.9314 25.5392 25.6569 11,767
08/13/2013 25.9716 26.048 25.5686 25.8431 28,232
08/12/2013 25.7353 26.098 25.549 25.9314 54,861
08/09/2013 25.8529 25.9804 25.5392 25.6765 26,191
08/08/2013 25.7255 26.0294 25.5098 25.902 17,375
08/07/2013 25.5588 25.7353 25.3923 25.6667 9,670
08/06/2013 25.4706 25.7353 25.2451 25.7255 21,233
08/05/2013 25.5882 25.7255 25.1275 25.5882 19,558
08/02/2013 25.8824 25.8824 25.4902 25.6667 23,777
08/01/2013 26.049 26.2431 25.5373 25.9118 20,800
07/31/2013 26.1765 26.2451 25.7353 25.7353 47,221
07/30/2013 26.1176 26.2157 25.9804 26.049 20,534
07/29/2013 26.7745 26.8412 26.1765 26.1863 17,432
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?