Arrow Financial Corporation (AROW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.87 | 6.47058823529 | 28.9 | 31.34 | 28.715 | 49264 | 29.91451056 | CS |
| 4 | 5.98 | 24.1226300928 | 24.79 | 31.34 | 24.52 | 43332 | 27.56671534 | CS |
| 12 | 7.97 | 34.9561403509 | 22.8 | 31.34 | 22.08 | 41455 | 25.50769403 | CS |
| 26 | 3.77 | 13.962962963 | 27 | 31.34 | 21.5001 | 40602 | 24.71440783 | CS |
| 52 | 10.18145246 | 49.4520190908 | 20.58854754 | 31.34 | 16.38056293 | 48403 | 23.12368577 | CS |
| 156 | -3.65102291 | -10.6069564508 | 34.42102291 | 37.12442248 | 16.38056293 | 35054 | 25.93978063 | CS |
| 260 | -1.67079485 | -5.1502894973 | 32.44079485 | 37.18703263 | 16.38056293 | 32070 | 27.53698969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 30.77 | 0.49 | 1.62 | 29.97 | 31.34 | 29.97 | 60839 |
| 1721687700 | 30.28 | 0.97 | 3.31 | 29.4 | 30.44 | 28.79 | 18866 |
| 1721428500 | 29.31 | -0.26 | -0.88 | 29.58 | 30.07 | 29.22 | 28951 |
| 1721342100 | 29.57 | -0.57 | -1.89 | 29.86 | 30.256 | 29.4 | 34640 |
| 1721255700 | 30.14 | 0.15 | 0.50 | 30 | 30.44 | 29.71 | 66199 |
| 1721169300 | 29.99 | 1.48 | 5.19 | 28.9 | 30 | 28.715 | 72863 |
| 1721082900 | 28.51 | 1.01 | 3.67 | 27.87 | 28.845 | 27.71 | 74967 |
| 1720823700 | 27.5 | -0.41 | -1.47 | 28.22 | 28.26 | 27.35 | 58903 |
| 1720737300 | 27.91 | 1.56 | 5.92 | 26.8 | 28.09 | 26.65 | 68993 |
| 1720650900 | 26.35 | 0.55 | 2.13 | 25.88 | 26.38 | 25.65 | 28792 |
| 1720564500 | 25.8 | 0.42 | 1.65 | 25.28 | 25.83 | 25.28 | 23084 |
| 1720478100 | 25.38 | -0.01 | -0.04 | 25.51 | 25.83 | 25.17 | 41315 |
| 1720218900 | 25.39 | -0.29 | -1.13 | 25.66 | 25.92 | 25.285 | 60529 |
| 1720040640 | 25.68 | -0.43 | -1.65 | 26.19 | 26.21 | 25.59 | 22391 |
| 1719959700 | 26.11 | 0.23 | 0.89 | 25.88 | 26.11 | 25.86 | 20330 |
| 1719873300 | 25.88 | -0.17 | -0.65 | 26.2 | 26.395 | 25.68 | 42278 |
| 1719614100 | 26.05 | 0.63 | 2.48 | 25.52 | 26.1392 | 25.26 | 326095 |
| 1719527700 | 25.42 | 0.38 | 1.52 | 25.15 | 25.43 | 25.0808 | 28738 |
| 1719441300 | 25.04 | 0.37 | 1.50 | 24.53 | 25.125 | 24.52 | 34576 |
| 1719354900 | 24.67 | -0.15 | -0.60 | 24.79 | 24.915 | 24.64 | 27318 |
| 1719268500 | 24.82 | 0.19 | 0.77 | 24.69 | 25.165 | 24.35 | 27685 |
| 1719009300 | 24.63 | -0.16 | -0.65 | 24.77 | 24.86 | 24.63 | 61460 |
| 1718922900 | 24.79 | -0.21 | -0.84 | 24.83 | 25.05 | 24.72 | 15672 |
| 1718750100 | 25 | 0.26 | 1.05 | 24.66 | 25.26 | 24.61 | 40963 |
| 1718663700 | 24.74 | 0.53 | 2.19 | 24.21 | 24.76 | 24.0265 | 29103 |
| 1718404500 | 24.21 | -0.36 | -1.45 | 24.24 | 24.72 | 24.04 | 29098 |
| 1718318100 | 24.565 | -0.18 | -0.71 | 24.65 | 24.65 | 24.36 | 22924 |
| 1718231700 | 24.74 | 0.67 | 2.78 | 24.77 | 25.27 | 24.665 | 50310 |
| 1718145300 | 24.07 | -0.4 | -1.63 | 24.4 | 24.45 | 24.03 | 36934 |
| 1718058900 | 24.47 | -0.71 | -2.82 | 24.98 | 25.07 | 24.21 | 53128 |
| 1717799700 | 25.18 | 0.18 | 0.72 | 24.61 | 25.24 | 24.57 | 19295 |
| 1717713300 | 25 | 0.17 | 0.68 | 24.84 | 25.27 | 24.59 | 37252 |
| 1717626900 | 24.83 | 0.06 | 0.24 | 24.97 | 25.4 | 24.64 | 32957 |
| 1717540500 | 24.77 | -0.25 | -1.00 | 24.84 | 25.1576 | 24.73 | 55385 |
| 1717454100 | 25.02 | -0.09 | -0.36 | 25.38 | 25.38 | 24.82 | 28198 |
| 1717194900 | 25.11 | -0.06 | -0.24 | 25.38 | 25.58 | 25.08 | 34835 |
| 1717108500 | 25.17 | -0.11 | -0.44 | 25.48 | 25.48 | 24.94 | 31871 |
| 1717022100 | 25.28 | -0.24 | -0.94 | 25.15 | 25.68 | 24.76 | 58690 |
| 1716935700 | 25.52 | 0.96 | 3.91 | 24.75 | 25.68 | 24.6129 | 88736 |
| 1716590100 | 24.56 | 0.23 | 0.95 | 24.53 | 24.97 | 24.13 | 84192 |
| 1716503700 | 24.33 | -0.3 | -1.22 | 24.58 | 24.61 | 24.105 | 55231 |
| 1716417300 | 24.63 | 0.1 | 0.41 | 24.63 | 24.94 | 24.51 | 39028 |
| 1716330900 | 24.53 | 0.04 | 0.16 | 24.51 | 24.6499 | 24.34 | 20722 |
| 1716244500 | 24.49 | -0.48 | -1.92 | 25.05 | 25.14 | 24.45 | 28886 |
| 1715985300 | 24.97 | 0.1 | 0.40 | 24.84 | 25.2 | 24.41 | 29948 |
| 1715898900 | 24.87 | 0.28 | 1.14 | 24.56 | 24.96 | 24.355 | 34476 |
| 1715812500 | 24.59 | 0.71 | 2.97 | 24.1 | 24.71 | 24.08 | 72652 |
| 1715726100 | 23.88 | 0.18 | 0.76 | 23.87 | 24 | 23.65 | 56582 |
| 1715639700 | 23.7 | -0.04 | -0.17 | 23.75 | 23.95 | 23.602 | 46708 |
| 1715380500 | 23.74 | -0.44 | -1.82 | 23.93 | 23.945 | 23.545 | 41043 |
| 1715294100 | 24.18 | 0.26 | 1.09 | 24.05 | 24.39 | 23.73 | 44940 |
| 1715207700 | 23.92 | 0.38 | 1.61 | 23.57 | 24.01 | 23.405 | 19476 |
| 1715121300 | 23.54 | -0.07 | -0.30 | 23.61 | 24.11 | 23.54 | 32615 |
| 1715034900 | 23.61 | -0.05 | -0.21 | 23.73 | 23.97 | 23.44 | 28694 |
| 1714775700 | 23.66 | 0.24 | 1.02 | 23.68 | 23.75 | 23.3463 | 25975 |
| 1714689300 | 23.42 | 0.14 | 0.60 | 23.48 | 23.5 | 23.16 | 29362 |
| 1714602900 | 23.28 | 1.01 | 4.54 | 22.08 | 23.45 | 22.08 | 68640 |
| 1714516500 | 22.27 | -0.53 | -2.32 | 22.8 | 22.8 | 22.23 | 23533 |
| 1714430100 | 22.8 | -0.16 | -0.70 | 23.03 | 23.03 | 22.54 | 29148 |
| 1714170900 | 22.96 | 0.29 | 1.28 | 22.75 | 23.01 | 22.55 | 35193 |
| 1714084500 | 22.67 | -0.3 | -1.31 | 22.58 | 22.83 | 22.35 | 49956 |
| 1713998100 | 22.97 | -0.18 | -0.78 | 22.87 | 23.19 | 22.64 | 39021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
