5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
-4.47%
3 MONTH PERFORMANCE
-6.43%
6 MONTH PERFORMANCE
-6.62%
YEAR-TO-DATE PERFORMANCE
-4.67%
1 YEAR PERFORMANCE
+5.72%
Arrow Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $27.51 | $27.39 (-0.44%) | $27.64 | $27.15 | 27,662 | $457.69 M |
| 01/16/2025 | $27.47 | $27.28 (-0.69%) | $27.49 | $26.98 | 31,043 | $455.85 M |
| 01/15/2025 | $27.80 | $27.47 (-1.19%) | $28.12 | $27.21 | 37,819 | $459.02 M |
| 01/14/2025 | $26.42 | $27.11 (2.61%) | $27.11 | $26.24 | 40,640 | $453.01 M |
| 01/13/2025 | $25.30 | $26.28 (3.87%) | $26.42 | $25.14 | 59,100 | $439.14 M |
| 01/10/2025 | $26.13 | $25.65 (-1.84%) | $26.13 | $25.17 | 53,800 | $428.61 M |
| 01/08/2025 | $26.41 | $26.61 (0.76%) | $26.75 | $26.18 | 30,100 | $444.65 M |
| 01/07/2025 | $27.11 | $26.67 (-1.62%) | $27.41 | $26.46 | 53,034 | $445.66 M |
| 01/06/2025 | $27.65 | $27.04 (-2.21%) | $27.87 | $26.97 | 77,017 | $451.84 M |
| 01/03/2025 | $27.80 | $27.70 (-0.36%) | $27.84 | $27.45 | 38,323 | $462.87 M |
| 01/02/2025 | $28.76 | $27.80 (-3.34%) | $29.87 | $27.79 | 42,844 | $464.54 M |
| 12/31/2024 | $28.70 | $28.71 (0.03%) | $29.27 | $28.67 | 39,400 | $479.74 M |
| 12/30/2024 | $28.35 | $28.55 (0.71%) | $28.97 | $28.15 | 30,123 | $477.07 M |
| 12/27/2024 | $28.70 | $28.49 (-0.73%) | $28.82 | $28.30 | 32,800 | $476.07 M |
| 12/26/2024 | $28.59 | $28.99 (1.4%) | $29.06 | $28.41 | 24,539 | $484.42 M |
| 12/24/2024 | $28.87 | $28.82 (-0.17%) | $28.96 | $28.39 | 20,000 | $481.58 M |
| 12/23/2024 | $28.87 | $28.70 (-0.59%) | $29.08 | $28.44 | 40,200 | $479.58 M |
| 12/20/2024 | $28.38 | $29.00 (2.18%) | $29.19 | $28.37 | 87,700 | $484.59 M |
| 12/19/2024 | $29.49 | $28.65 (-2.85%) | $29.85 | $28.59 | 43,500 | $478.74 M |
| 12/18/2024 | $31.04 | $29.05 (-6.41%) | $31.04 | $28.68 | 46,624 | $485.43 M |
| 12/17/2024 | $31.45 | $30.81 (-2.03%) | $31.63 | $30.65 | 28,423 | $514.84 M |
| 12/16/2024 | $31.18 | $31.78 (1.92%) | $32.47 | $30.57 | 83,500 | $531.04 M |
| 12/13/2024 | $31.62 | $31.13 (-1.55%) | $31.62 | $30.76 | 17,000 | $520.18 M |
| 12/12/2024 | $31.97 | $31.50 (-1.47%) | $32.33 | $31.36 | 32,539 | $526.37 M |
| 12/11/2024 | $31.93 | $31.96 (0.09%) | $32.26 | $31.34 | 112,700 | $534.05 M |
| 12/10/2024 | $31.38 | $31.47 (0.29%) | $31.99 | $30.85 | 42,938 | $525.86 M |
| 12/09/2024 | $31.99 | $31.49 (-1.56%) | $31.99 | $31.36 | 37,125 | $526.20 M |
| 12/06/2024 | $32.48 | $31.99 (-1.51%) | $32.51 | $31.77 | 22,800 | $534.55 M |
| 12/05/2024 | $32.45 | $32.22 (-0.71%) | $32.83 | $32.22 | 32,100 | $538.40 M |
| 12/04/2024 | $32.50 | $32.55 (0.15%) | $32.84 | $32.19 | 39,300 | $543.91 M |
| 12/03/2024 | $33.20 | $32.46 (-2.23%) | $33.27 | $32.39 | 38,602 | $542.41 M |
| 12/02/2024 | $33.03 | $33.07 (0.12%) | $33.46 | $32.35 | 48,300 | $552.60 M |
| 11/29/2024 | $33.35 | $32.98 (-1.11%) | $33.56 | $32.87 | 20,426 | $551.10 M |
| 11/27/2024 | $33.45 | $33.00 (-1.35%) | $33.82 | $32.84 | 25,300 | $551.43 M |
| 11/26/2024 | $33.16 | $33.08 (-0.24%) | $33.55 | $32.90 | 38,511 | $552.77 M |
| 11/25/2024 | $33.75 | $33.35 (-1.19%) | $34.47 | $33.35 | 77,422 | $557.28 M |
| 11/22/2024 | $32.99 | $33.45 (1.39%) | $33.48 | $32.95 | 32,601 | $558.95 M |
| 11/21/2024 | $32.75 | $32.70 (-0.15%) | $33.03 | $32.36 | 41,500 | $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 |