Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AROW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 29.16 | -0.98 | -3.25% | 29.87 | 29.87 | 28.8764 | 280,612 |
| Sep 19 2024 | 30.14 | 0.55 | 1.86% | 30.25 | 30.4457 | 29.59 | 28,842 |
| Sep 18 2024 | 29.59 | 0.56 | 1.93% | 29.19 | 30.24 | 28.73 | 33,138 |
| Sep 17 2024 | 29.03 | -0.14 | -0.48% | 29.52 | 30.04 | 29.03 | 47,651 |
| Sep 16 2024 | 29.17 | 0.18 | 0.62% | 29.00 | 29.35 | 28.6025 | 27,982 |
| Sep 13 2024 | 28.99 | 0.83 | 2.95% | 28.62 | 29.02 | 28.52 | 24,362 |
| Sep 12 2024 | 28.16 | 0.28 | 1.00% | 28.13 | 28.29 | 27.47 | 24,002 |
| Sep 11 2024 | 27.88 | -0.93 | -3.23% | 28.49 | 28.49 | 27.40 | 27,102 |
| Sep 10 2024 | 28.81 | 0.47 | 1.66% | 28.23 | 28.92 | 28.07 | 24,462 |
| Sep 09 2024 | 28.34 | -0.24 | -0.84% | 28.58 | 28.85 | 28.24 | 30,362 |
| Sep 06 2024 | 28.58 | -0.30 | -1.04% | 28.94 | 29.07 | 28.33 | 38,404 |
| Sep 05 2024 | 28.88 | -0.10 | -0.35% | 29.26 | 29.355 | 28.58 | 19,604 |
| Sep 04 2024 | 28.98 | -0.51 | -1.73% | 29.43 | 29.43 | 28.77 | 21,814 |
| Sep 03 2024 | 29.49 | -1.00 | -3.28% | 30.10 | 30.73 | 29.27 | 27,070 |
| Aug 30 2024 | 30.49 | 0.30 | 0.99% | 30.47 | 30.60 | 30.00 | 19,090 |
| Aug 29 2024 | 30.19 | 0.23 | 0.77% | 30.39 | 30.6232 | 29.88 | 21,952 |
| Aug 28 2024 | 29.96 | 0.26 | 0.88% | 29.63 | 30.25 | 29.598 | 15,092 |
| Aug 27 2024 | 29.70 | -0.47 | -1.56% | 29.88 | 29.95 | 29.56 | 36,737 |
| Aug 26 2024 | 30.17 | -0.38 | -1.24% | 30.78 | 30.78 | 29.81 | 38,851 |
| Aug 23 2024 | 30.55 | 1.84 | 6.41% | 29.04 | 31.30 | 28.805 | 71,503 |
| Aug 22 2024 | 28.71 | 0.18 | 0.63% | 28.56 | 29.02 | 28.3492 | 34,123 |
| Aug 21 2024 | 28.53 | 0.22 | 0.78% | 28.62 | 28.75 | 28.2003 | 14,620 |
| Aug 20 2024 | 28.31 | -0.74 | -2.55% | 28.97 | 28.97 | 28.30 | 14,385 |
| Aug 19 2024 | 29.05 | 0.28 | 0.97% | 28.73 | 29.33 | 28.73 | 23,131 |
| Aug 16 2024 | 28.77 | 0.56 | 1.99% | 28.19 | 29.18 | 28.19 | 97,968 |
| Aug 15 2024 | 28.21 | 0.62 | 2.25% | 28.24 | 28.61 | 27.759 | 35,716 |
| Aug 14 2024 | 27.59 | -0.15 | -0.54% | 27.95 | 27.95 | 27.3305 | 31,123 |
| Aug 13 2024 | 27.74 | 0.25 | 0.91% | 27.85 | 27.86 | 27.3333 | 41,462 |
| Aug 12 2024 | 27.49 | -0.15 | -0.54% | 27.61 | 28.00 | 27.08 | 34,964 |
| Aug 09 2024 | 27.64 | -0.20 | -0.72% | 27.79 | 27.87 | 27.21 | 37,118 |
| Aug 08 2024 | 27.84 | 0.36 | 1.31% | 27.84 | 28.14 | 27.65 | 31,730 |
| Aug 07 2024 | 27.48 | -0.18 | -0.65% | 27.94 | 28.39 | 27.25 | 41,522 |
| Aug 06 2024 | 27.66 | 0.01 | 0.04% | 27.71 | 27.99 | 27.26 | 35,891 |
| Aug 05 2024 | 27.65 | -1.34 | -4.62% | 27.71 | 28.24 | 27.18 | 80,402 |
| Aug 02 2024 | 28.99 | -1.19 | -3.94% | 29.04 | 29.25 | 28.64 | 38,236 |
| Aug 01 2024 | 30.18 | -1.34 | -4.25% | 31.49 | 31.89 | 29.78 | 50,259 |
| Jul 31 2024 | 31.52 | -0.29 | -0.91% | 31.88 | 32.55 | 31.0422 | 48,345 |
| Jul 30 2024 | 31.81 | 0.54 | 1.73% | 31.34 | 31.83 | 31.28 | 36,922 |
| Jul 29 2024 | 31.27 | -0.90 | -2.80% | 32.23 | 32.23 | 30.99 | 28,918 |
| Jul 26 2024 | 32.17 | -0.24 | -0.74% | 32.92 | 33.08 | 31.2997 | 56,278 |
| Jul 25 2024 | 32.41 | 1.38 | 4.45% | 31.00 | 32.79 | 31.00 | 62,714 |
| Jul 24 2024 | 31.03 | 0.26 | 0.84% | 30.44 | 32.02 | 30.44 | 63,617 |
| Jul 23 2024 | 30.77 | 0.59 | 1.95% | 29.97 | 31.34 | 29.97 | 60,839 |
| Jul 22 2024 | 30.18 | 0.87 | 2.97% | 29.40 | 30.44 | 28.79 | 38,827 |
| Jul 19 2024 | 29.31 | -0.26 | -0.88% | 29.57 | 30.07 | 29.22 | 31,833 |
| Jul 18 2024 | 29.57 | -0.57 | -1.89% | 29.86 | 30.256 | 29.40 | 34,640 |
| Jul 17 2024 | 30.14 | 0.15 | 0.50% | 29.46 | 30.44 | 28.87 | 68,157 |
| Jul 16 2024 | 29.99 | 1.48 | 5.19% | 28.90 | 30.00 | 28.715 | 72,863 |
| Jul 15 2024 | 28.51 | 1.01 | 3.67% | 27.87 | 28.845 | 27.71 | 74,967 |
| Jul 12 2024 | 27.50 | -0.41 | -1.47% | 28.22 | 28.26 | 27.35 | 58,903 |
| Jul 11 2024 | 27.91 | 1.56 | 5.92% | 26.50 | 28.09 | 26.50 | 70,433 |
| Jul 10 2024 | 26.35 | 0.55 | 2.13% | 25.88 | 26.38 | 25.65 | 28,792 |
| Jul 09 2024 | 25.80 | 0.42 | 1.65% | 25.28 | 25.83 | 25.28 | 23,084 |
| Jul 08 2024 | 25.38 | -0.01 | -0.04% | 25.51 | 25.83 | 25.17 | 41,315 |
| Jul 05 2024 | 25.39 | -0.29 | -1.13% | 25.66 | 25.92 | 25.285 | 60,529 |
| Jul 03 2024 | 25.68 | -0.43 | -1.65% | 26.19 | 26.21 | 25.59 | 22,391 |
| Jul 02 2024 | 26.11 | 0.23 | 0.89% | 25.88 | 26.11 | 25.86 | 20,330 |
| Jul 01 2024 | 25.88 | 0.46 | 1.81% | 26.20 | 26.395 | 25.68 | 42,278 |
| Jun 28 2024 | 25.42 | 0.00 | 0.00% | 25.42 | 25.42 | 25.42 | 0 |
| Jun 27 2024 | 25.42 | 0.38 | 1.52% | 25.15 | 25.43 | 25.0808 | 28,738 |
| Jun 26 2024 | 25.04 | 0.37 | 1.50% | 24.53 | 25.125 | 24.52 | 34,576 |
| Jun 25 2024 | 24.67 | -0.15 | -0.60% | 24.79 | 24.915 | 24.64 | 27,318 |
