Register for streaming realtime charts, analysis tools, and prices.
ARW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 123.28 | 1.57 | 1.29% | 122.87 | 124.44 | 122.13 | 210,911 |
| Apr 19 2024 | 121.71 | -0.33 | -0.27% | 121.46 | 122.89 | 120.86 | 305,846 |
| Apr 18 2024 | 122.04 | 0.08 | 0.07% | 122.57 | 122.84 | 121.88 | 255,290 |
| Apr 17 2024 | 121.96 | -1.46 | -1.18% | 124.25 | 124.84 | 121.92 | 254,162 |
| Apr 16 2024 | 123.42 | 0.02 | 0.02% | 122.70 | 124.19 | 122.56 | 600,962 |
| Apr 15 2024 | 123.40 | -0.85 | -0.68% | 124.54 | 125.37 | 122.76 | 414,221 |
| Apr 12 2024 | 124.25 | -3.48 | -2.72% | 126.68 | 127.01 | 124.05 | 624,640 |
| Apr 11 2024 | 127.73 | 1.45 | 1.15% | 127.03 | 127.78 | 125.65 | 623,411 |
| Apr 10 2024 | 126.28 | -2.74 | -2.12% | 126.765 | 127.20 | 125.98 | 277,561 |
| Apr 09 2024 | 129.02 | 1.51 | 1.18% | 128.11 | 129.13 | 127.38 | 327,331 |
| Apr 08 2024 | 127.51 | 0.07 | 0.05% | 128.25 | 128.93 | 127.425 | 231,329 |
| Apr 05 2024 | 127.44 | 0.52 | 0.41% | 126.85 | 127.59 | 126.38 | 262,037 |
| Apr 04 2024 | 126.92 | -2.28 | -1.76% | 130.99 | 130.99 | 126.695 | 389,927 |
| Apr 03 2024 | 129.20 | 1.82 | 1.43% | 127.71 | 129.39 | 126.705 | 480,141 |
| Apr 02 2024 | 127.38 | -1.65 | -1.28% | 128.025 | 128.34 | 126.57 | 325,685 |
| Apr 01 2024 | 129.03 | -0.43 | -0.33% | 130.00 | 130.00 | 128.215 | 280,088 |
| Mar 28 2024 | 129.46 | -0.65 | -0.50% | 129.89 | 130.50 | 128.84 | 702,530 |
| Mar 27 2024 | 130.11 | 4.02 | 3.19% | 126.57 | 130.20 | 126.57 | 705,943 |
| Mar 26 2024 | 126.09 | 0.66 | 0.53% | 125.95 | 126.94 | 125.51 | 631,023 |
| Mar 25 2024 | 125.43 | 3.23 | 2.64% | 121.82 | 126.15 | 121.82 | 659,823 |
| Mar 22 2024 | 122.20 | -0.02 | -0.02% | 122.27 | 122.59 | 121.31 | 306,344 |
| Mar 21 2024 | 122.22 | 3.39 | 2.85% | 119.99 | 122.625 | 119.545 | 496,874 |
| Mar 20 2024 | 118.83 | 0.66 | 0.56% | 118.57 | 119.055 | 117.86 | 356,145 |
| Mar 19 2024 | 118.17 | 0.59 | 0.50% | 116.93 | 118.67 | 116.475 | 373,211 |
| Mar 18 2024 | 117.58 | -2.78 | -2.31% | 120.95 | 121.27 | 117.55 | 404,197 |
| Mar 15 2024 | 120.36 | -1.49 | -1.22% | 120.85 | 122.2777 | 120.27 | 1,402,964 |
| Mar 14 2024 | 121.85 | -1.36 | -1.10% | 123.05 | 123.562 | 121.12 | 521,175 |
| Mar 13 2024 | 123.21 | 0.13 | 0.11% | 122.96 | 124.785 | 122.77 | 688,715 |
| Mar 12 2024 | 123.08 | 2.21 | 1.83% | 121.27 | 123.33 | 120.39 | 528,043 |
| Mar 11 2024 | 120.87 | 0.84 | 0.70% | 119.53 | 121.05 | 118.62 | 441,491 |
| Mar 08 2024 | 120.03 | -0.33 | -0.27% | 120.73 | 121.36 | 119.7775 | 282,925 |
| Mar 07 2024 | 120.36 | -0.22 | -0.18% | 120.71 | 121.57 | 119.99 | 345,939 |
| Mar 06 2024 | 120.58 | 1.72 | 1.45% | 119.96 | 120.66 | 118.60 | 422,542 |
| Mar 05 2024 | 118.86 | -1.75 | -1.45% | 120.00 | 121.26 | 118.771 | 483,273 |
| Mar 04 2024 | 120.61 | 0.42 | 0.35% | 120.69 | 121.49 | 120.065 | 472,373 |
| Mar 01 2024 | 120.19 | 2.69 | 2.29% | 117.93 | 120.99 | 117.82 | 576,539 |
| Feb 29 2024 | 117.50 | 0.68 | 0.58% | 117.80 | 118.11 | 116.14 | 721,724 |
| Feb 28 2024 | 116.82 | 0.69 | 0.59% | 115.41 | 116.88 | 115.00 | 426,297 |
| Feb 27 2024 | 116.13 | -0.24 | -0.21% | 117.01 | 117.11 | 115.445 | 593,092 |
| Feb 26 2024 | 116.37 | -0.47 | -0.40% | 117.07 | 117.93 | 116.06 | 842,809 |
| Feb 23 2024 | 116.84 | 0.76 | 0.65% | 116.10 | 117.345 | 116.10 | 455,483 |
| Feb 22 2024 | 116.08 | 0.99 | 0.86% | 115.63 | 116.185 | 114.5999 | 480,961 |
| Feb 21 2024 | 115.09 | 0.22 | 0.19% | 114.48 | 115.76 | 113.62 | 415,503 |
| Feb 20 2024 | 114.87 | 1.07 | 0.94% | 112.30 | 115.47 | 112.23 | 572,811 |
| Feb 16 2024 | 113.80 | 0.04 | 0.04% | 113.39 | 114.405 | 113.1079 | 586,059 |
| Feb 15 2024 | 113.76 | 1.57 | 1.40% | 112.62 | 113.97 | 112.62 | 400,109 |
| Feb 14 2024 | 112.19 | 2.34 | 2.13% | 111.15 | 112.26 | 110.395 | 486,281 |
| Feb 13 2024 | 109.85 | -3.39 | -2.99% | 109.78 | 110.54 | 108.51 | 728,362 |
| Feb 12 2024 | 113.24 | 1.93 | 1.73% | 111.34 | 113.72 | 111.21 | 493,359 |
| Feb 09 2024 | 111.31 | -2.09 | -1.84% | 109.58 | 113.02 | 109.58 | 1,136,513 |
| Feb 08 2024 | 113.40 | 4.42 | 4.06% | 109.00 | 113.49 | 108.40 | 1,288,485 |
| Feb 07 2024 | 108.98 | -0.72 | -0.66% | 109.77 | 110.48 | 108.77 | 687,969 |
| Feb 06 2024 | 109.70 | -0.24 | -0.22% | 109.48 | 110.55 | 109.22 | 830,803 |
| Feb 05 2024 | 109.94 | -1.37 | -1.23% | 110.81 | 111.36 | 109.82 | 553,933 |
| Feb 02 2024 | 111.31 | -0.15 | -0.13% | 110.42 | 112.285 | 109.90 | 428,782 |
| Feb 01 2024 | 111.46 | 0.31 | 0.28% | 111.65 | 112.24 | 109.20 | 640,098 |
| Jan 31 2024 | 111.15 | -2.50 | -2.20% | 112.73 | 113.04 | 110.86 | 520,917 |
| Jan 30 2024 | 113.65 | -0.03 | -0.03% | 114.00 | 114.835 | 113.105 | 628,169 |
| Jan 29 2024 | 113.68 | -0.57 | -0.50% | 113.64 | 114.03 | 112.63 | 402,161 |
| Jan 26 2024 | 114.25 | -0.97 | -0.84% | 115.24 | 115.58 | 113.76 | 422,737 |
| Jan 25 2024 | 115.22 | 0.22 | 0.19% | 115.93 | 116.265 | 115.055 | 456,201 |
| Jan 24 2024 | 115.00 | -1.43 | -1.23% | 117.40 | 117.40 | 114.85 | 480,125 |
