Arrow Financial CorporationAROWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $33.97 | $34.92 | $33.65 | $34.63 | 96,154 |
| 1/30/2026 | $33.04 | $34.02 | $32.75 | $33.81 | 97,929 |
| 1/29/2026 | $32.63 | $33.49 | $32.63 | $33.13 | 163,119 |
| 1/28/2026 | $32.54 | $32.96 | $32.14 | $32.43 | 94,238 |
| 1/27/2026 | $32.57 | $33.06 | $32.45 | $32.63 | 62,419 |
| 1/26/2026 | $32.63 | $33.12 | $32.36 | $32.64 | 76,700 |
| 1/23/2026 | $33.67 | $33.80 | $32.62 | $32.69 | 71,400 |
| 1/22/2026 | $34.01 | $34.57 | $33.60 | $33.86 | 106,700 |
| 1/21/2026 | $32.74 | $34.00 | $32.74 | $33.98 | 65,200 |
| 1/20/2026 | $32.30 | $32.67 | $31.46 | $32.41 | 76,444 |
| 1/16/2026 | $32.78 | $33.50 | $32.38 | $32.67 | 70,515 |
| 1/15/2026 | $32.06 | $32.99 | $31.85 | $32.78 | 51,700 |
| 1/14/2026 | $31.73 | $32.33 | $31.54 | $32.10 | 65,736 |
| 1/13/2026 | $32.01 | $32.13 | $31.67 | $31.70 | 36,800 |
| 1/12/2026 | $32.03 | $32.38 | $31.84 | $32.01 | 98,300 |
| 1/9/2026 | $32.76 | $32.90 | $32.30 | $32.33 | 53,500 |
| 1/8/2026 | $31.67 | $33.03 | $31.67 | $32.86 | 64,224 |
| 1/7/2026 | $32.07 | $32.20 | $31.53 | $31.87 | 67,245 |
| 1/6/2026 | $31.81 | $32.23 | $31.67 | $32.03 | 75,700 |
| 1/5/2026 | $31.30 | $32.51 | $31.30 | $32.06 | 110,936 |
| 1/2/2026 | $31.42 | $31.59 | $30.76 | $31.30 | 89,600 |
| 12/31/2025 | $31.59 | $31.59 | $31.32 | $31.40 | 36,200 |
| 12/30/2025 | $31.43 | $31.88 | $31.14 | $31.54 | 66,316 |
| 12/29/2025 | $31.51 | $31.77 | $31.31 | $31.59 | 62,935 |
| 12/26/2025 | $31.50 | $32.07 | $31.41 | $31.47 | 33,607 |
| 12/24/2025 | $31.61 | $32.18 | $31.23 | $31.63 | 29,200 |
| 12/23/2025 | $31.58 | $31.88 | $31.46 | $31.78 | 65,020 |
| 12/22/2025 | $32.03 | $32.20 | $30.97 | $31.52 | 71,200 |
| 12/19/2025 | $32.80 | $32.93 | $31.79 | $31.93 | 145,324 |
| 12/18/2025 | $33.14 | $33.44 | $32.89 | $32.93 | 55,338 |
| 12/17/2025 | $32.99 | $33.56 | $32.92 | $33.11 | 77,216 |
| 12/16/2025 | $32.65 | $33.26 | $32.27 | $33.09 | 83,640 |
| 12/15/2025 | $32.32 | $32.99 | $32.02 | $32.57 | 127,731 |
| 12/12/2025 | $32.25 | $32.35 | $31.50 | $32.20 | 100,801 |
| 12/11/2025 | $31.64 | $32.33 | $31.00 | $32.19 | 85,600 |
| 12/10/2025 | $30.88 | $31.78 | $30.54 | $31.64 | 83,118 |
| 12/9/2025 | $31.59 | $32.00 | $30.83 | $30.95 | 52,700 |
| 12/8/2025 | $30.50 | $31.72 | $30.38 | $31.57 | 68,500 |
| 12/5/2025 | $30.86 | $31.00 | $30.14 | $30.57 | 50,000 |
| 12/4/2025 | $31.16 | $31.49 | $30.55 | $30.92 | 56,200 |
| 12/3/2025 | $29.92 | $31.47 | $29.80 | $31.18 | 70,810 |
| 12/2/2025 | $30.41 | $30.76 | $29.89 | $30.10 | 93,836 |
| 12/1/2025 | $29.77 | $30.91 | $29.11 | $30.17 | 38,900 |
| 11/28/2025 | $30.44 | $30.58 | $29.62 | $30.15 | 23,213 |
| 11/26/2025 | $30.58 | $30.95 | $30.00 | $30.49 | 55,800 |
| 11/25/2025 | $30.21 | $30.96 | $29.81 | $30.83 | 112,300 |
| 11/24/2025 | $30.34 | $30.40 | $29.80 | $30.05 | 53,700 |
| 11/21/2025 | $29.30 | $30.52 | $28.98 | $30.32 | 83,300 |
| 11/20/2025 | $29.87 | $30.14 | $29.12 | $29.27 | 41,614 |
| 11/19/2025 | $29.12 | $29.61 | $28.92 | $29.48 | 50,100 |
| 11/18/2025 | $29.44 | $29.74 | $29.00 | $29.19 | 48,900 |
| 11/17/2025 | $30.53 | $31.20 | $29.49 | $29.55 | 32,419 |
| 11/14/2025 | $30.83 | $30.96 | $30.20 | $30.73 | 35,226 |
| 11/13/2025 | $30.26 | $31.35 | $30.23 | $31.09 | 51,200 |
| 11/12/2025 | $30.64 | $31.27 | $30.19 | $30.60 | 53,529 |
| 11/11/2025 | $30.32 | $31.27 | $29.88 | $30.98 | 67,000 |
| 11/10/2025 | $30.24 | $30.67 | $29.92 | $30.36 | 47,301 |
| 11/7/2025 | $30.02 | $30.24 | $29.58 | $30.05 | 31,845 |
| 11/6/2025 | $30.71 | $31.08 | $29.45 | $30.15 | 72,900 |
| 11/5/2025 | $30.22 | $31.45 | $30.12 | $30.99 | 64,812 |