AROW

Historical Stock Prices

$28.16
*  
0.32
1.12%
Get AROW Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 28.66 28.94 28.44 28.48 13,047
04/27/2016 28.59 28.93 28.34 28.79 27,979
04/26/2016 28.16 28.71 28.08 28.66 19,659
04/25/2016 27.92 28.222 27.84 28.02 16,414
04/22/2016 27.98 28.29 27.91 28.21 33,469
04/21/2016 27.5 28.2 27.42 28.07 37,931
04/20/2016 27.27 27.5 27.0701 27.41 6,454
04/19/2016 27.28 27.44 27.1 27.19 14,467
04/18/2016 27.03 27.3 27.01 27.24 15,813
04/15/2016 27.07 27.38 26.98 27.02 14,394
04/14/2016 26.98 27.43 26.93 27.21 24,614
04/13/2016 26.47 27 26.47 27 36,448
04/12/2016 26.06 26.51 26.06 26.45 20,675
04/11/2016 26.1 26.37 26.02 26.11 14,442
04/08/2016 26.17 26.24 25.91 25.97 13,347
04/07/2016 26.14 26.1899 25.93 25.96 27,953
04/06/2016 26.11 26.285 26.07 26.21 23,208
04/05/2016 26.53 26.53 26.11 26.13 19,530
04/04/2016 26.8 26.8 26.48 26.63 19,188
04/01/2016 26.43 26.79 26.3 26.76 17,305
03/31/2016 26.85 26.85 26.43 26.57 23,702
03/30/2016 26.8 26.8501 26.6901 26.78 19,050
03/29/2016 26.33 26.88 26.26 26.79 37,461
03/28/2016 26.68 26.835 26.29 26.48 16,971
03/24/2016 26.22 26.92 26.16 26.58 26,227
03/23/2016 26.29 26.4418 26.12 26.3 35,117
03/22/2016 26.38 26.5899 26.15 26.38 45,333
03/21/2016 26.78 26.8975 26.28 26.33 25,168
03/18/2016 26.57 26.82 26.53 26.71 46,170
03/17/2016 25.98 26.53 25.91 26.5 19,654
03/16/2016 25.9 26.0917 25.85 26.05 18,994
03/15/2016 26.33 26.4 25.81 25.85 32,866
03/14/2016 26.5 26.51 26.17 26.24 13,799
03/11/2016 26.33 26.59 26.32 26.58 15,363
03/10/2016 26.23 26.32 26 26.23 14,552
03/09/2016 26.15 26.4564 26.02 26.07 14,028
03/08/2016 26.59 26.59 26.13 26.19 21,465
03/07/2016 26.26 26.83 26.26 26.44 18,263
03/04/2016 26.92 26.92 26.27 26.39 25,116
03/03/2016 26.63 26.955 26.35 26.92 23,017
03/02/2016 26.381 26.58 26.1969 26.47 17,905
03/01/2016 26.2 26.465 26.14 26.38 13,690
02/29/2016 26.38 26.49 26.17 26.17 27,997
02/26/2016 26.49 26.51 26.13 26.19 14,245
02/25/2016 26.17 26.43 25.94 26.39 10,078
02/24/2016 25.85 26.13 25.75 26.09 17,400
02/23/2016 26.32 26.36 25.85 25.86 25,548
02/22/2016 26.6 26.89 26.23 26.44 24,842
02/19/2016 26.37 26.7299 26.196 26.35 25,467
02/18/2016 26.63 26.96 26.16 26.3 16,389
02/17/2016 27.29 27.29 26.48 26.71 37,767
02/16/2016 26.95 27.29 26.7916 27.19 13,720
02/12/2016 26.39 26.76 26.23 26.61 10,027
02/11/2016 26.02 26.38 25.85 26.11 10,507
02/10/2016 26.52 26.66 26.25 26.25 7,505
02/09/2016 26.18 26.6 26.18 26.28 8,058
02/08/2016 26.02 26.57 26.02 26.36 27,923
02/05/2016 26.26 26.57 26.1 26.1 30,014
02/04/2016 26.64 26.69 26.28 26.28 7,548
02/03/2016 26.79 26.79 26.27 26.59 14,957
02/02/2016 26.57 26.79 26.49 26.55 15,852
02/01/2016 27.25 27.25 26.45 26.86 22,880
01/29/2016 26.43 27.53 26.101 27.52 44,474
01/28/2016 26 26.6 26 26.38 16,620
01/27/2016 26.19 26.75 25.85 25.85 24,908
01/26/2016 26 26.3464 25.95 26.22 20,752
01/25/2016 26.83 26.83 25.77 25.79 25,110
01/22/2016 26.61 26.83 26.19 26.8 27,291
01/21/2016 26.5 26.7 26.17 26.48 19,262
01/20/2016 25.7 26.74 25.61 26.6 31,591
01/19/2016 25.6 26.19 25.52 26.1 26,531
01/15/2016 26.04 26.27 24.54 25.52 124,196
01/14/2016 26.31 26.72 26.11 26.21 21,356
01/13/2016 26.8 26.8 26.04 26.27 26,791
01/12/2016 27.02 27.38 26.484 26.82 29,066
01/11/2016 26.63 26.98 26.53 26.83 10,038
01/08/2016 26.79 27.3 26.44 26.47 22,358
01/07/2016 26.94 27.06 26.52 26.67 21,643
01/06/2016 26.95 27.35 26.88 27.25 31,675
01/05/2016 27.32 27.54 27.005 27.17 24,635
01/04/2016 26.86 27.54 26.38 27.4 93,164
12/31/2015 27.71 27.71 27.08 27.17 23,706
12/30/2015 27.76 27.96 27.69 27.71 12,124
12/29/2015 27.57 27.885 27.45 27.69 16,484
12/28/2015 27.54 27.57 27.0072 27.45 39,138
12/24/2015 27.4 27.65 27.3 27.54 7,878
12/23/2015 27.6 27.61 27.26 27.45 13,969
12/22/2015 27.19 27.67 27.03 27.61 11,805
12/21/2015 27.24 27.47 27.01 27.25 20,500
12/18/2015 27.76 28.03 27.08 27.09 82,769
12/17/2015 28.38 28.4132 27.845 27.92 17,410
12/16/2015 28.27 28.37 27.74 28.3 23,899
12/15/2015 28.07 28.33 27.82 28.09 21,272
12/14/2015 27.72 28.22 27.548 27.81 24,427
12/11/2015 27.68 27.98 27.44 27.71 30,726
12/10/2015 28.09 28.2 27.77 27.99 29,301
12/09/2015 28.21 28.66 27.9 27.95 16,429
12/08/2015 28.8 29 28.49 28.54 30,847
12/07/2015 28.72 28.72 28.13 28.45 23,641
12/04/2015 28.6 29.06 28.58 28.89 14,605
12/03/2015 28.63 29.24 28.49 28.59 50,796
12/02/2015 28.75 28.75 28.325 28.61 20,342
12/01/2015 28.3 28.87 28.3 28.51 39,097
11/30/2015 28.49 28.55 28.39 28.47 26,407
11/27/2015 28.18 28.69 27.98 28.4 17,754
11/25/2015 28.36 28.54 27.92 28.09 57,863
11/24/2015 28.11 28.36 27.9 28.27 20,507
11/23/2015 28.18 28.29 28.01 28.09 18,298
11/20/2015 28.19 28.64 28.13 28.26 15,392
11/19/2015 28.01 28.2299 28 28.07 14,359
11/18/2015 28.13 28.24 27.97 28.12 16,564
11/17/2015 28.38 28.54 27.88 27.94 15,558
11/16/2015 27.85 28.46 27.74 28.37 26,705
11/13/2015 27.59 27.96 27.59 27.78 15,443
11/12/2015 28.25 28.5 27.78 27.81 21,737
11/11/2015 28.47 28.85 28.4001 28.47 10,603
11/10/2015 28.15 28.64 28.15 28.54 21,805
11/09/2015 28.89 28.89 28.39 28.45 11,609
11/06/2015 28.55 28.84 28.55 28.79 18,243
11/05/2015 28.14 28.68 28.14 28.41 9,600
11/04/2015 27.83 28.17 27.83 28.16 10,860
11/03/2015 27.83 28.19 27.7 27.97 15,054
11/02/2015 27.9 27.93 27.57 27.84 12,763
10/30/2015 28.27 28.3 27.58 27.6 13,267
10/29/2015 28.12 28.73 27.82 28.21 27,495
10/28/2015 27.67 28.33 27.3501 28.33 22,282
10/27/2015 27.68 27.88 27.18 27.29 17,270
10/26/2015 27.61 27.909 27.61 27.71 23,909
10/23/2015 27.58 28.09 27.46 28.08 15,287
10/22/2015 27.17 27.64 27.02 27.58 10,805
10/21/2015 27.91 27.91 27.07 27.07 8,840
10/20/2015 27.57 28.09 27.47 27.63 18,613
10/19/2015 27.5 27.85 27.5 27.64 16,537
10/16/2015 27.5 27.7 27.49 27.58 6,899
10/15/2015 27.12 27.49 26.9 27.49 19,142
10/14/2015 27.49 27.69 27 27.01 20,379
10/13/2015 27.75 27.8 27.2601 27.43 11,831
10/12/2015 27.49 27.93 27.48 27.81 21,600
10/09/2015 27.45 27.53 27.08 27.46 13,332
10/08/2015 27.01 27.44 27.01 27.39 16,427
10/07/2015 26.62 27.04 26.62 27.04 14,746
10/06/2015 26.67 26.78 26.44 26.49 13,769
10/05/2015 26.42 26.78 26.31 26.77 12,733
10/02/2015 26.21 26.32 25.8201 26.26 19,779
10/01/2015 26.71 26.71 26.2 26.37 14,425
09/30/2015 26.75 26.92 26.46 26.7 18,794
09/29/2015 26.57 26.8 26.44 26.57 20,058
09/28/2015 26.32 26.73 26.061 26.44 18,104
09/25/2015 26.87 26.92 26.46 26.51 25,526
09/24/2015 26.45 26.8399 26.45 26.73 14,918
09/23/2015 26.61 26.73 26.51 26.56 8,093
09/22/2015 26.43 26.75 26.4201 26.46 13,930
09/21/2015 26.54 26.87 26.48 26.57 11,775
09/18/2015 26.57 26.88 26.32 26.4 35,309
09/17/2015 27.26 27.4878 26.81 26.88 26,974
09/16/2015 27.2941 27.2941 26.7157 27 13,554
09/15/2015 26.9902 27.2549 26.9412 27.1961 11,494
09/14/2015 26.6373 26.8922 26.5686 26.8726 12,790
09/11/2015 26.5098 26.8431 26.5098 26.6275 25,735
09/10/2015 26.7451 26.8726 26.4706 26.6863 12,386
09/09/2015 26.9118 27.1961 26.4706 26.6078 22,361
09/08/2015 26.7255 26.7451 26.5588 26.7353 15,329
09/04/2015 26.451 26.8235 26.206 26.4118 9,910
09/03/2015 26.6569 26.7647 26.6078 26.6569 9,876
09/02/2015 26.3627 26.6667 26.2745 26.6078 10,799
09/01/2015 26.5784 26.8333 26.0882 26.1863 29,124
08/31/2015 26.6471 27.0196 26.6471 26.9902 10,441
08/28/2015 26.4804 26.95 26.4804 26.7255 17,564
08/27/2015 26.6961 26.8235 26.4706 26.6275 18,755
08/26/2015 26.6078 26.7157 26.1176 26.6373 29,050
08/25/2015 26.9412 26.9412 26.1176 26.1373 26,513
08/24/2015 26.1667 26.6765 26.1667 26.3726 63,775
08/21/2015 26.2059 26.7255 26.0686 26.7059 37,529
08/20/2015 26.5882 26.8431 26.3922 26.3922 16,845
08/19/2015 26.8431 26.9608 26.4902 26.7745 17,598
08/18/2015 26.9608 27.2745 26.8039 26.8824 14,656
08/17/2015 27.2451 27.4412 26.8235 27.1667 13,738
08/14/2015 26.598 27.0392 26.3922 27.0196 14,085
08/13/2015 26.6765 26.8726 26.3627 26.6765 14,543
08/12/2015 27.2941 27.3922 26.5687 26.6667 33,390
08/11/2015 27.2451 27.451 26.9265 27.4314 17,089
08/10/2015 27.451 27.7353 27.2287 27.3039 32,783
08/07/2015 27.0882 27.4804 27.0588 27.2451 25,831
08/06/2015 27.5784 27.7549 27.1176 27.2157 28,038
08/05/2015 27.4314 27.7903 27.402 27.4412 30,002
08/04/2015 27.2647 27.8137 27.2647 27.3431 18,836
08/03/2015 26.9314 27.3922 26.8235 27.2647 28,095
07/31/2015 27.0196 27.1569 26.8333 27 18,929
07/30/2015 26.8922 27.1863 26.8529 27.0196 16,423
07/29/2015 27.1275 27.3529 26.8235 26.9706 34,903
07/28/2015 26.9608 27.2549 26.8235 27.1373 19,879
07/27/2015 26.9118 27.2647 26.8848 27.0294 17,251
07/24/2015 27.2647 27.3873 26.8824 26.9902 13,040
07/23/2015 27.951 27.951 27.2549 27.3529 12,912
07/22/2015 27.1765 28 27.1569 27.9314 53,269
07/21/2015 27.0686 27.2618 26.9804 27.1667 10,789
07/20/2015 27.05 27.2941 27.0098 27.0784 8,037
07/17/2015 27.3529 27.402 27.2647 27.3235 10,895
07/16/2015 27.3529 27.4216 27.1765 27.2843 11,609
07/15/2015 27.2843 27.4216 27.2157 27.2647 9,587
07/14/2015 27.0098 27.2843 26.9608 27.2745 18,153
07/13/2015 26.8627 27.1324 26.8137 27.1176 12,003
07/10/2015 26.6471 26.7157 26.4755 26.7059 13,656
07/09/2015 26.5196 26.5686 26.2941 26.4706 12,684
07/08/2015 26.4412 26.5588 26.2571 26.3333 17,000
07/07/2015 26.4902 26.5686 26.2905 26.4804 10,070
07/06/2015 26.4598 26.6961 26.3235 26.5294 19,345
07/02/2015 26.5588 26.6863 26.4804 26.5392 19,051
07/01/2015 26.6667 26.8235 26.4804 26.6373 17,967
06/30/2015 26.5196 26.7157 26.3235 26.5 23,174
06/29/2015 26.6176 26.7745 26.3333 26.3824 17,629
06/26/2015 26.5784 26.8333 26.5588 26.8333 78,610
06/25/2015 26.4706 26.6569 26.3726 26.5392 16,989
06/24/2015 26.6667 26.7059 26.4118 26.5098 16,320
06/23/2015 26.4608 26.7059 26.3824 26.6471 12,233
06/22/2015 26.5098 26.5098 26.3235 26.3529 18,872
06/19/2015 26.1569 26.4902 25.8039 26.451 37,458
06/18/2015 25.902 26.4118 25.8333 26.2255 19,839
06/17/2015 26.2539 26.4216 26.0098 26.0392 15,003
06/16/2015 26.0294 26.3333 25.7647 26.2451 23,088
06/15/2015 26.2941 26.2941 25.8235 26.0392 51,173
06/12/2015 26.2941 26.3922 26.102 26.3137 14,768
06/11/2015 26.3235 26.3529 25.9608 26.3529 14,658
06/10/2015 26.0784 26.4118 26.049 26.2843 28,560
06/09/2015 25.5784 25.9706 25.5784 25.8529 18,913
06/08/2015 25.7745 25.9804 25.7745 25.8627 11,154
06/05/2015 25.7843 25.9706 25.5392 25.9608 31,417
06/04/2015 25.7941 25.9118 25.598 25.7059 13,585
06/03/2015 25.5784 26.0784 25.5784 25.9412 20,852
06/02/2015 25.4118 25.7745 25.2843 25.6275 19,656
06/01/2015 25.7255 25.7255 25.2843 25.3726 19,285
05/29/2015 25.8922 25.951 25.598 25.7451 24,554
05/28/2015 25.7059 25.9314 25.5882 25.8824 8,202
05/27/2015 25.4412 25.8235 25.3627 25.7549 22,277
05/26/2015 25.5882 25.5882 25.3529 25.451 20,044
05/22/2015 25.7059 25.8039 25.5294 25.5294 10,600
05/21/2015 25.7647 25.9608 25.6667 25.7745 11,390
05/20/2015 25.9314 26.0196 25.7255 25.9804 19,456
05/19/2015 25.8824 26.0196 25.5368 25.951 10,684
05/18/2015 25.6667 25.9422 25.6471 25.8726 13,118
05/15/2015 25.6667 25.7549 25.4118 25.6961 20,746
05/14/2015 25.6176 25.7843 25.5392 25.7647 13,428
05/13/2015 25.7255 25.7255 25.4902 25.5588 13,215
05/12/2015 25.6373 25.8235 25.3431 25.6765 12,665
05/11/2015 25.8039 25.8922 25.6679 25.8039 7,896
05/08/2015 25.8627 25.902 25.5235 25.7353 12,769
05/07/2015 25.6765 25.8824 25.5588 25.7843 20,751
05/06/2015 25.3922 25.7353 25.2353 25.6667 25,931
05/05/2015 25.3431 25.5294 25.1961 25.3922 27,841
05/04/2015 25.6275 25.7353 25.402 25.451 11,722
05/01/2015 25.6569 25.8039 25.4314 25.5294 21,660
04/30/2015 25.9412 25.9412 25.5392 25.549 30,863
04/29/2015 26.0294 26.1569 25.9444 25.951 6,100
04/28/2015 26.049 26.2549 26.049 26.1176 7,865
*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?