-
5 DAY PERFORMANCE
-1.81% -
1 MONTH PERFORMANCE
-6.56% -
3 MONTH PERFORMANCE
+8.29% -
6 MONTH PERFORMANCE
+12.75% -
YEAR-TO-DATE PERFORMANCE
+0.97% -
1 YEAR PERFORMANCE
+65.75%
Arrow Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $28.52 | $28.30 (-0.77%) | $28.76 | $28.15 | 42,399 | $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 |
| 08/21/2024 | $28.42 | $28.53 (0.39%) | $28.56 | $28.20 | 14,620 | $476.02 M |
| 08/20/2024 | $28.97 | $28.31 (-2.28%) | $28.97 | $28.30 | 14,400 | $472.35 M |
| 08/19/2024 | $28.73 | $29.05 (1.11%) | $29.33 | $28.73 | 23,131 | $484.70 M |
| 08/16/2024 | $28.19 | $28.77 (2.06%) | $29.18 | $28.19 | 98,000 | $480.03 M |
| 08/15/2024 | $28.24 | $28.21 (-0.11%) | $28.61 | $27.76 | 35,716 | $470.68 M |
| 08/14/2024 | $27.61 | $27.59 (-0.07%) | $27.77 | $27.33 | 31,123 | $460.34 M |
| 08/13/2024 | $27.85 | $27.74 (-0.39%) | $27.86 | $27.33 | 41,500 | $462.84 M |
| 08/12/2024 | $27.61 | $27.49 (-0.43%) | $28.00 | $27.08 | 35,000 | $458.67 M |
| 08/09/2024 | $27.79 | $27.64 (-0.54%) | $27.79 | $27.21 | 37,118 | $461.17 M |
| 08/08/2024 | $27.86 | $27.84 (-0.07%) | $28.14 | $27.65 | 31,730 | $464.51 M |
| 08/07/2024 | $27.94 | $27.48 (-1.65%) | $28.39 | $27.25 | 41,522 | $458.50 M |
| 08/06/2024 | $27.71 | $27.66 (-0.18%) | $27.99 | $27.26 | 35,900 | $461.51 M |
| 08/05/2024 | $27.71 | $27.65 (-0.22%) | $28.24 | $27.18 | 80,402 | $461.34 M |
| 08/02/2024 | $29.04 | $28.99 (-0.17%) | $29.25 | $28.64 | 38,236 | $483.70 M |
| 08/01/2024 | $31.49 | $30.18 (-4.16%) | $31.49 | $29.78 | 50,300 | $503.55 M |
| 07/31/2024 | $31.88 | $31.52 (-1.13%) | $32.55 | $31.04 | 48,345 | $525.91 M |
| 07/30/2024 | $31.34 | $31.81 (1.5%) | $31.83 | $31.28 | 36,925 | $530.75 M |
| 07/29/2024 | $32.23 | $31.27 (-2.98%) | $32.23 | $30.99 | 28,918 | $521.74 M |
| 07/26/2024 | $32.92 | $32.17 (-2.28%) | $32.92 | $31.30 | 56,300 | $536.76 M |
| 07/25/2024 | $31.00 | $32.41 (4.55%) | $32.79 | $31.00 | 62,714 | $540.76 M |
| 07/24/2024 | $30.44 | $31.03 (1.94%) | $32.02 | $30.44 | 63,617 | $517.74 M |
| 07/23/2024 | $30.39 | $30.77 (1.25%) | $31.34 | $30.25 | 60,839 | $513.40 M |
| 07/22/2024 | $29.40 | $30.18 (2.65%) | $30.44 | $28.79 | 38,827 | $508.99 M |
| 07/19/2024 | $29.57 | $29.31 (-0.88%) | $30.07 | $29.22 | 31,833 | $494.31 M |
| 07/18/2024 | $29.86 | $29.57 (-0.97%) | $30.26 | $29.40 | 34,640 | $498.70 M |
| 07/17/2024 | $29.46 | $30.14 (2.31%) | $30.44 | $29.03 | 68,157 | $508.31 M |
| 07/16/2024 | $28.90 | $29.99 (3.77%) | $30.00 | $28.72 | 72,863 | $505.78 M |
| 07/15/2024 | $27.87 | $28.51 (2.3%) | $28.85 | $27.71 | 74,967 | $480.82 M |
| 07/12/2024 | $28.22 | $27.50 (-2.55%) | $28.26 | $27.35 | 58,903 | $463.79 M |
| 07/11/2024 | $26.50 | $27.91 (5.32%) | $28.09 | $26.50 | 70,433 | $470.70 M |
| 07/10/2024 | $25.88 | $26.35 (1.82%) | $26.38 | $25.65 | 28,792 | $444.39 M |
| 07/09/2024 | $25.28 | $25.80 (2.06%) | $25.83 | $25.28 | 23,084 | $435.12 M |
| 07/08/2024 | $25.51 | $25.38 (-0.51%) | $25.83 | $25.17 | 41,315 | $428.03 M |
| 07/05/2024 | $25.66 | $25.39 (-1.05%) | $25.90 | $25.29 | 60,529 | $428.20 M |
| 07/03/2024 | $26.19 | $25.68 (-1.95%) | $26.21 | $25.59 | 22,391 | $433.09 M |
| 07/02/2024 | $25.88 | $26.11 (0.89%) | $26.11 | $25.86 | 20,330 | $440.35 M |
| 07/01/2024 | $26.20 | $25.88 (-1.22%) | $26.40 | $25.68 | 42,278 | $436.47 M |