Arrow Financial Corporation - Common Stock (AROW)

Last Price35.90

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 5th, 4:47 AM EST

Historical Prices For Arrow Financial Corporation - Common Stock (AROW)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	35.68	36.40	35.68	35.90	118,587	35.90
2/03/2026	34.63	35.63	34.63	35.44	132,108	35.44
2/02/2026	33.97	34.92	33.65	34.63	100,405	34.63
1/30/2026	33.04	34.02	32.75	33.81	97,929	33.81
1/29/2026	32.63	33.48	32.63	33.13	163,119	33.13
1/28/2026	32.54	32.96	32.14	32.43	94,238	32.43
1/27/2026	32.57	33.05	32.45	32.63	62,419	32.63
1/26/2026	32.63	33.12	32.36	32.64	76,680	32.64
1/23/2026	33.67	33.80	32.62	32.69	71,382	32.69
1/22/2026	34.01	34.57	33.60	33.86	106,679	33.86
1/21/2026	32.74	34.00	32.74	33.98	65,187	33.98
1/20/2026	32.30	32.67	31.46	32.41	76,444	32.41
1/16/2026	32.78	33.50	32.38	32.67	70,515	32.67
1/15/2026	32.05	32.99	31.85	32.78	51,659	32.78
1/14/2026	31.73	32.33	31.54	32.10	65,734	32.10
1/13/2026	32.01	32.13	31.67	31.70	36,773	31.70
1/12/2026	32.03	32.38	31.84	32.01	98,283	32.01
1/09/2026	32.76	32.90	32.30	32.33	53,492	32.33
1/08/2026	31.67	33.03	31.67	32.86	64,224	32.86
1/07/2026	32.07	32.20	31.53	31.87	67,245	31.87
1/06/2026	31.81	32.23	31.66	32.03	75,671	32.03
1/05/2026	31.30	32.51	31.30	32.06	110,736	32.06
1/02/2026	31.42	31.59	30.76	31.30	89,560	31.30
12/31/2025	31.59	31.59	31.32	31.40	36,160	31.40
12/30/2025	31.43	31.88	31.14	31.54	66,316	31.54
12/29/2025	31.51	31.77	31.31	31.59	62,935	31.59
12/26/2025	31.50	32.07	31.41	31.47	33,607	31.47
12/24/2025	31.61	32.18	31.23	31.63	29,151	31.63
12/23/2025	31.58	31.88	31.45	31.78	65,020	31.78
12/22/2025	32.03	32.20	30.97	31.52	71,198	31.52
12/19/2025	32.80	32.93	31.79	31.93	145,324	31.93
12/18/2025	33.14	33.44	32.89	32.93	55,338	32.93
12/17/2025	32.99	33.56	32.92	33.11	77,216	33.11
12/16/2025	32.65	33.26	32.27	33.09	83,640	33.09
12/15/2025	32.32	32.99	32.02	32.57	127,731	32.57
12/12/2025	32.25	32.35	31.50	32.20	100,801	32.20
12/11/2025	31.64	32.33	31.00	32.19	85,598	32.19
12/10/2025	30.88	31.78	30.54	31.64	83,118	31.64
12/09/2025	31.59	32.00	30.83	30.95	52,657	30.95
12/08/2025	30.50	31.72	30.38	31.57	68,499	31.57
12/05/2025	30.86	31.00	30.14	30.57	49,964	30.57
12/04/2025	31.16	31.49	30.55	30.92	56,158	30.92
12/03/2025	29.92	31.47	29.80	31.18	70,810	31.18
12/02/2025	30.41	30.76	29.89	30.10	93,836	30.10
12/01/2025	29.77	30.91	29.11	30.16	38,893	30.16
11/28/2025	30.44	30.58	29.62	30.15	23,213	30.15
11/26/2025	30.58	30.95	30.00	30.49	55,752	30.49
11/25/2025	30.21	30.96	29.81	30.83	112,251	30.83
11/24/2025	30.34	30.40	29.80	30.05	53,670	30.05
11/21/2025	29.30	30.52	28.98	30.32	83,272	30.32
11/20/2025	29.87	30.14	29.12	29.27	41,614	29.27
11/19/2025	29.12	29.61	28.92	29.48	50,068	29.48
11/18/2025	29.44	29.73	29.00	29.19	48,893	29.19
11/17/2025	30.53	31.20	29.49	29.55	32,419	29.55
11/14/2025	30.83	30.96	30.20	30.73	35,226	30.73
11/13/2025	30.26	31.34	30.23	31.09	51,190	31.09
11/12/2025	30.64	31.27	30.19	30.60	53,529	30.60
11/11/2025	30.32	31.27	29.88	30.98	66,968	30.69
11/10/2025	30.24	30.67	29.92	30.36	47,301	30.08
11/07/2025	30.02	30.24	29.57	30.05	31,845	29.77
11/06/2025	30.71	31.08	29.45	30.15	72,864	29.87
11/05/2025	30.22	31.45	30.12	30.99	64,812	30.70