-
5 DAY PERFORMANCE
-2.73% -
1 MONTH PERFORMANCE
+14.40% -
3 MONTH PERFORMANCE
+14.00% -
6 MONTH PERFORMANCE
+32.89% -
YEAR-TO-DATE PERFORMANCE
+17.14% -
1 YEAR PERFORMANCE
+34.97%
Arrow Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $32.75 | $32.70 (-0.15%) | $33.03 | $32.36 | 41,480 | $546.42 M |
| 11/20/2024 | $32.45 | $32.39 (-0.18%) | $32.71 | $32.06 | 29,200 | $541.24 M |
| 11/19/2024 | $32.16 | $32.64 (1.49%) | $32.65 | $32.10 | 35,000 | $545.41 M |
| 11/18/2024 | $33.45 | $32.72 (-2.18%) | $33.54 | $32.72 | 27,700 | $546.75 M |
| 11/15/2024 | $33.76 | $33.65 (-0.33%) | $33.99 | $33.01 | 55,200 | $562.29 M |
| 11/14/2024 | $33.91 | $33.55 (-1.06%) | $34.10 | $33.14 | 50,000 | $560.62 M |
| 11/13/2024 | $34.00 | $33.61 (-1.15%) | $34.51 | $33.59 | 58,800 | $561.62 M |
| 11/12/2024 | $34.12 | $33.73 (-1.14%) | $34.35 | $33.45 | 57,700 | $563.63 M |
| 11/11/2024 | $33.50 | $34.20 (2.09%) | $34.63 | $33.09 | 69,809 | $571.48 M |
| 11/08/2024 | $32.16 | $33.00 (2.61%) | $33.05 | $31.51 | 51,318 | $551.43 M |
| 11/07/2024 | $32.95 | $32.05 (-2.73%) | $32.95 | $31.93 | 52,728 | $535.56 M |
| 11/06/2024 | $31.53 | $33.43 (6.03%) | $33.49 | $31.53 | 190,433 | $558.62 M |
| 11/05/2024 | $28.84 | $29.40 (1.94%) | $29.46 | $28.78 | 43,614 | $491.27 M |
| 11/04/2024 | $28.55 | $28.78 (0.81%) | $29.17 | $28.30 | 35,400 | $480.91 M |
| 11/01/2024 | $28.76 | $28.82 (0.21%) | $29.08 | $28.57 | 31,235 | $481.58 M |
| 10/31/2024 | $29.51 | $28.54 (-3.29%) | $29.51 | $28.52 | 22,122 | $476.90 M |
| 10/30/2024 | $29.20 | $29.34 (0.48%) | $30.00 | $29.20 | 30,430 | $490.27 M |
| 10/29/2024 | $28.95 | $29.35 (1.38%) | $29.77 | $28.01 | 59,905 | $490.44 M |
| 10/28/2024 | $28.54 | $29.21 (2.35%) | $29.30 | $28.46 | 30,847 | $487.37 M |
| 10/25/2024 | $29.00 | $28.16 (-2.9%) | $29.09 | $28.11 | 23,000 | $469.85 M |
| 10/24/2024 | $29.04 | $28.74 (-1.03%) | $29.04 | $28.17 | 24,824 | $479.53 M |
| 10/23/2024 | $28.27 | $28.93 (2.33%) | $28.95 | $28.27 | 25,022 | $482.70 M |
| 10/22/2024 | $28.01 | $28.61 (2.14%) | $28.64 | $28.01 | 17,742 | $477.36 M |
| 10/21/2024 | $29.06 | $28.13 (-3.2%) | $29.38 | $28.00 | 30,410 | $469.35 M |
| 10/18/2024 | $29.93 | $29.25 (-2.27%) | $30.00 | $29.21 | 20,524 | $488.04 M |
| 10/17/2024 | $29.70 | $29.93 (0.77%) | $29.93 | $29.37 | 24,113 | $499.38 M |
| 10/16/2024 | $29.61 | $29.79 (0.61%) | $29.85 | $29.56 | 27,703 | $497.05 M |
| 10/15/2024 | $29.02 | $29.19 (0.59%) | $29.88 | $29.02 | 36,800 | $487.04 M |
| 10/14/2024 | $29.04 | $29.10 (0.21%) | $29.31 | $28.65 | 29,200 | $485.53 M |
| 10/11/2024 | $27.95 | $28.87 (3.29%) | $29.24 | $27.93 | 25,300 | $481.70 M |
| 10/10/2024 | $27.44 | $27.83 (1.42%) | $27.95 | $27.15 | 20,421 | $464.34 M |
| 10/09/2024 | $27.73 | $27.72 (-0.04%) | $28.15 | $27.70 | 28,636 | $462.51 M |
| 10/08/2024 | $28.01 | $27.88 (-0.46%) | $28.10 | $27.70 | 22,300 | $465.18 M |
| 10/07/2024 | $27.99 | $28.07 (0.29%) | $28.13 | $27.77 | 15,535 | $468.35 M |
| 10/04/2024 | $28.33 | $28.05 (-0.99%) | $28.50 | $27.78 | 19,900 | $468.01 M |
| 10/03/2024 | $27.77 | $27.63 (-0.5%) | $28.09 | $27.30 | 27,044 | $461.01 M |
| 10/02/2024 | $27.81 | $27.76 (-0.18%) | $28.20 | $27.75 | 12,500 | $463.18 M |
| 10/01/2024 | $28.46 | $27.85 (-2.14%) | $28.79 | $27.71 | 32,534 | $464.68 M |
| 09/30/2024 | $28.44 | $28.66 (0.77%) | $28.82 | $28.15 | 14,701 | $478.19 M |
| 09/27/2024 | $28.52 | $28.30 (-0.77%) | $28.76 | $28.15 | 42,419 | $472.19 M |
| 09/26/2024 | $28.47 | $28.11 (-1.26%) | $28.64 | $28.04 | 24,400 | $469.02 M |
| 09/25/2024 | $28.57 | $28.09 (-1.68%) | $28.57 | $27.92 | 24,206 | $468.68 M |
| 09/24/2024 | $29.07 | $28.73 (-1.17%) | $29.10 | $28.55 | 22,237 | $479.36 M |
| 09/23/2024 | $29.18 | $29.00 (-0.62%) | $29.46 | $28.80 | 16,205 | $483.86 M |
| 09/20/2024 | $29.87 | $29.16 (-2.38%) | $29.87 | $28.88 | 280,612 | $486.53 M |
| 09/19/2024 | $30.25 | $30.14 (-0.36%) | $30.45 | $29.59 | 28,842 | $502.89 M |
| 09/18/2024 | $29.19 | $29.59 (1.37%) | $30.24 | $28.73 | 33,138 | $493.71 M |
| 09/17/2024 | $29.52 | $29.17 (-1.19%) | $30.04 | $29.03 | 47,700 | $486.70 M |
| 09/16/2024 | $29.00 | $29.17 (0.59%) | $29.35 | $28.60 | 28,000 | $486.70 M |
| 09/13/2024 | $28.62 | $28.99 (1.29%) | $29.02 | $28.52 | 24,400 | $483.70 M |
| 09/12/2024 | $28.13 | $28.16 (0.11%) | $28.29 | $27.47 | 24,002 | $469.85 M |
| 09/11/2024 | $28.49 | $27.88 (-2.14%) | $28.49 | $27.40 | 27,102 | $465.18 M |
| 09/10/2024 | $28.23 | $28.81 (2.05%) | $28.92 | $28.07 | 24,500 | $480.69 M |
| 09/09/2024 | $28.58 | $28.34 (-0.84%) | $28.85 | $28.24 | 30,400 | $472.85 M |
| 09/06/2024 | $28.94 | $28.58 (-1.24%) | $29.04 | $28.33 | 38,404 | $476.86 M |
| 09/05/2024 | $29.26 | $28.88 (-1.3%) | $29.36 | $28.58 | 19,604 | $481.86 M |
| 09/04/2024 | $29.20 | $28.98 (-0.75%) | $29.43 | $28.77 | 21,814 | $483.53 M |
| 09/03/2024 | $30.10 | $29.49 (-2.03%) | $30.73 | $29.27 | 27,100 | $492.04 M |
| 08/30/2024 | $30.31 | $30.49 (0.59%) | $30.60 | $30.00 | 19,100 | $508.73 M |
| 08/29/2024 | $30.39 | $30.19 (-0.66%) | $30.62 | $29.88 | 22,000 | $503.72 M |
| 08/28/2024 | $29.70 | $29.96 (0.88%) | $30.25 | $29.60 | 15,100 | $499.88 M |
| 08/27/2024 | $29.88 | $29.70 (-0.6%) | $29.95 | $29.56 | 36,737 | $495.54 M |
| 08/26/2024 | $30.78 | $30.17 (-1.98%) | $30.78 | $29.81 | 38,900 | $503.39 M |
| 08/23/2024 | $29.04 | $30.55 (5.2%) | $31.30 | $28.81 | 71,503 | $509.73 M |
| 08/22/2024 | $28.56 | $28.71 (0.53%) | $29.02 | $28.35 | 34,123 | $479.03 M |