Quantcast
AROW

Arrow Financial Corporation Common Stock Historical Stock Prices

$32.13
*  
0.53
1.68%
Get AROW Alerts
*Delayed - data as of Mar. 25, 2019 14:52 ET  -  Find a broker to begin trading AROW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    AROW Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
14:52 31.68 32.2299 31.60 32.13 10,963
03/22/2019 32.57 33.34 31.58 31.6 20,958
03/21/2019 33.11 33.58 32.83 32.85 16,971
03/20/2019 33.05 33.65 32.71 33.02 16,191
03/19/2019 34.6 34.6 33.51 33.56 9,125
03/18/2019 34.77 35 34.39 34.49 11,808
03/15/2019 34.78 34.82 34.31 34.57 42,876
03/14/2019 34.8 34.8 34.21 34.6 13,037
03/13/2019 34.58 34.69 34.2 34.45 9,493
03/12/2019 34.33 34.64 34.12 34.33 18,396
03/11/2019 33.4559 34.29 33.2856 34.29 9,388
03/08/2019 33.13 33.62 33.1159 33.26 10,810
03/07/2019 33.99 33.99 33.22 33.22 13,201
03/06/2019 34.87 34.87 33.79 33.8 16,150
03/05/2019 34.88 35.395 34.533 34.95 10,148
03/04/2019 35.59 35.59 35.05 35.11 8,593
03/01/2019 35.43 35.75 33.7184 35.73 20,750
02/28/2019 35.14 35.435 35 35.42 18,059
02/27/2019 34.7501 35.88 34.7501 35.16 7,130
02/26/2019 35.51 35.87 34.936 35.26 18,947
02/25/2019 36.16 36.2499 35.161 35.47 22,628
02/22/2019 35.72 36.1171 35.72 35.84 11,750
02/21/2019 35.89 35.9 35.58 35.72 15,168
02/20/2019 35.86 35.95 35.66 35.68 15,786
02/19/2019 35.04 35.95 34.77 35.9 11,339
02/15/2019 34.75 35.67 34.75 35.28 27,981
02/14/2019 34.68 34.85 34.28 34.63 16,234
02/13/2019 34.94 34.94 33.7 34.89 7,163
02/12/2019 34.75 34.9899 34.4816 34.82 25,766
02/11/2019 34.43 34.72 34.1 34.58 18,696
02/08/2019 34.1 34.69 34.1 34.38 16,654
02/07/2019 34.12 34.3 33.83 34.18 26,977
02/06/2019 34.25 34.27 33.5 34 11,041
02/05/2019 34 34.3 33.64 34.24 21,257
02/04/2019 32.77 33.925 32.77 33.6 17,960
02/01/2019 32.1 33 32.1 32.58 18,237
01/31/2019 31.85 31.89 31.3507 31.85 33,860
01/30/2019 31.01 31.93 30.46 31.71 31,562
01/29/2019 31.5 32.2836 31.32 31.4 30,400
01/28/2019 32.37 32.5454 31.89 31.89 12,075
01/25/2019 32.16 32.73 32.16 32.7 11,912
01/24/2019 32.15 32.45 31.75 32.26 12,574
01/23/2019 31.16 32.46 31.16 32 18,897
01/22/2019 32.49 32.84 31.13 31.26 41,989
01/18/2019 32.86 33.23 32.37 32.47 18,558
01/17/2019 32.823 33.27 32.76 32.85 14,051
01/16/2019 33 33.465 32.671 33.25 15,318
01/15/2019 32.7 32.91 32.16 32.84 11,852
01/14/2019 32.41 32.925 32.2 32.74 8,201
01/11/2019 32.44 33.01 32.36 32.75 13,558
01/10/2019 33.4201 33.7382 32.31 32.8 25,712
01/09/2019 33.75 34.926 32.964 33.7 17,399
01/08/2019 34.17 34.9587 32.15 33.68 36,123
01/07/2019 33.73 34.415 33.32 33.87 13,112
01/04/2019 32.94 33.8 32.0759 33.73 18,937
01/03/2019 32.58 33.2441 31.848 32.71 13,106
01/02/2019 31.58 32.8999 31.52 32.73 10,780
12/31/2018 32.2 32.51 31.83 32.02 20,931
12/28/2018 31.51 32.77 31.2624 32.19 24,241
12/27/2018 31.73 32.23 31.01 31.98 19,472
12/26/2018 31.56 32.83 31.1551 32.34 17,843
12/24/2018 32.02 32.44 31.25 31.25 10,754
*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?

Smart Portfolio