Arrow Financial Corporation - Common Stock (AROW)

Last Price33.95

Change+0.56 (1.68%)

NASDAQ · Last Trade: Mar 4th, 11:32 PM EST

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

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	33.61	34.23	33.46	33.95	173,670	33.95
3/03/2026	32.93	33.80	32.61	33.39	124,188	33.39
3/02/2026	33.10	34.10	33.00	33.52	72,785	33.52
2/27/2026	33.73	33.83	32.95	33.31	91,263	33.31
2/26/2026	34.73	34.90	33.81	34.30	92,063	34.30
2/25/2026	33.82	34.48	33.71	34.43	66,009	34.43
2/24/2026	33.61	34.84	33.38	33.61	48,779	33.61
2/23/2026	35.06	35.15	33.44	33.56	61,161	33.56
2/20/2026	34.85	35.21	34.44	35.12	89,481	35.12
2/19/2026	34.87	34.91	34.33	34.75	82,019	34.75
2/18/2026	34.88	35.45	34.55	34.77	120,318	34.77
2/17/2026	34.76	35.20	34.74	34.96	66,729	34.96
2/13/2026	34.65	35.08	34.44	34.67	41,304	34.67
2/12/2026	35.19	35.19	34.30	34.71	92,901	34.71
2/11/2026	35.35	35.85	34.71	34.97	72,398	34.97
2/10/2026	35.57	36.08	35.16	35.39	114,159	35.09
2/09/2026	36.17	36.37	35.63	35.65	66,069	35.35
2/06/2026	36.24	36.44	35.72	36.05	76,248	35.74
2/05/2026	35.81	36.41	34.82	35.78	95,588	35.48
2/04/2026	35.68	36.40	35.68	35.90	118,587	35.60
2/03/2026	34.63	35.63	34.63	35.44	132,108	35.14
2/02/2026	33.97	34.92	33.65	34.63	100,405	34.34
1/30/2026	33.04	34.02	32.75	33.81	97,929	33.52
1/29/2026	32.63	33.48	32.63	33.13	163,119	32.84
1/28/2026	32.54	32.96	32.14	32.43	94,238	32.16
1/27/2026	32.57	33.05	32.45	32.63	62,419	32.35
1/26/2026	32.63	33.12	32.36	32.64	76,680	32.36
1/23/2026	33.67	33.80	32.62	32.69	71,382	32.41
1/22/2026	34.01	34.57	33.60	33.86	106,679	33.57
1/21/2026	32.74	34.00	32.74	33.98	65,187	33.69
1/20/2026	32.30	32.67	31.46	32.41	76,444	32.14
1/16/2026	32.78	33.50	32.38	32.67	70,515	32.39
1/15/2026	32.05	32.99	31.85	32.78	51,659	32.50
1/14/2026	31.73	32.33	31.54	32.10	65,734	31.83
1/13/2026	32.01	32.13	31.67	31.70	36,773	31.43
1/12/2026	32.03	32.38	31.84	32.01	98,283	31.74
1/09/2026	32.76	32.90	32.30	32.33	53,492	32.06
1/08/2026	31.67	33.03	31.67	32.86	64,224	32.58
1/07/2026	32.07	32.20	31.53	31.87	67,245	31.60
1/06/2026	31.81	32.23	31.66	32.03	75,671	31.76
1/05/2026	31.30	32.51	31.30	32.06	110,736	31.79
1/02/2026	31.42	31.59	30.76	31.30	89,560	31.03
12/31/2025	31.59	31.59	31.32	31.40	36,160	31.13
12/30/2025	31.43	31.88	31.14	31.54	66,316	31.27
12/29/2025	31.51	31.77	31.31	31.59	62,935	31.32
12/26/2025	31.50	32.07	31.41	31.47	33,607	31.20
12/24/2025	31.61	32.18	31.23	31.63	29,151	31.36
12/23/2025	31.58	31.88	31.45	31.78	65,020	31.51
12/22/2025	32.03	32.20	30.97	31.52	71,198	31.25
12/19/2025	32.80	32.93	31.79	31.93	145,324	31.66
12/18/2025	33.14	33.44	32.89	32.93	55,338	32.65
12/17/2025	32.99	33.56	32.92	33.11	77,216	32.83
12/16/2025	32.65	33.26	32.27	33.09	83,640	32.81
12/15/2025	32.32	32.99	32.02	32.57	127,731	32.29
12/12/2025	32.25	32.35	31.50	32.20	100,801	31.93
12/11/2025	31.64	32.33	31.00	32.19	85,598	31.92
12/10/2025	30.88	31.78	30.54	31.64	83,118	31.37
12/09/2025	31.59	32.00	30.83	30.95	52,657	30.69
12/08/2025	30.50	31.72	30.38	31.57	68,499	31.30
12/05/2025	30.86	31.00	30.14	30.57	49,964	30.31