FinData: Historical Data for NASDAQ, AROW - Arrow Financial Corporation

Friday, 19 April 2024

Arrow Financial Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	30.42	30.80	29.99	30.37	19,500
13/10/22	28.99	30.55	28.95	30.47	25,700
12/10/22	29.29	29.46	29.01	29.10	10,800
11/10/22	28.99	29.48	28.96	29.14	13,300
10/10/22	29.00	29.44	28.50	29.14	22,500
07/10/22	29.54	29.54	28.77	28.93	20,000
06/10/22	30.42	30.60	29.73	29.75	14,400
05/10/22	30.88	30.88	29.98	30.44	13,100
04/10/22	29.87	30.80	29.87	30.80	22,800
03/10/22	29.22	29.82	29.22	29.74	18,300
30/09/22	29.82	30.14	28.68	28.82	44,800
29/09/22	30.16	30.16	29.61	29.98	13,000
28/09/22	30.33	30.69	29.90	30.28	28,900
26/09/22	30.85	31.17	30.51	30.72	30,000
23/09/22	30.98	31.09	30.63	30.95	14,900
22/09/22	31.68	31.68	31.02	31.23	13,400
21/09/22	31.78	32.59	31.47	31.76	19,300
20/09/22	31.50	31.97	31.16	31.75	15,700
19/09/22	32.08	32.37	31.16	32.06	21,200
16/09/22	31.80	32.88	30.78	32.64	66,500
15/09/22	32.81	34.00	32.31	32.61	37,500
14/09/22	32.43	32.70	32.03	32.69	25,400
13/09/22	32.28	32.76	31.95	32.24	17,900
12/09/22	32.74	32.95	32.35	32.38	14,200
09/09/22	32.74	32.74	31.98	32.62	14,100
08/09/22	32.22	32.49	31.51	32.40	8,400
07/09/22	32.39	33.18	31.96	32.55	24,500
06/09/22	32.44	32.44	31.26	31.75	15,600
02/09/22	32.27	32.27	31.30	31.46	14,100
01/09/22	31.99	32.24	31.69	32.24	9,900
31/08/22	32.01	32.35	31.58	32.11	25,500
30/08/22	32.77	32.77	32.25	32.41	9,000
29/08/22	33.35	33.35	32.57	32.80	13,100
26/08/22	33.13	33.60	33.03	33.15	10,000
25/08/22	35.57	35.57	33.04	33.85	9,800
24/08/22	33.51	33.82	33.36	33.50	7,200
23/08/22	34.66	34.79	33.67	33.69	11,500
22/08/22	34.46	34.86	34.03	34.22	24,000
19/08/22	35.36	35.36	34.27	34.63	24,400
18/08/22	34.85	35.72	34.85	35.72	8,700
17/08/22	35.71	35.95	35.14	35.36	8,800
16/08/22	35.75	35.96	35.60	35.69	10,800
15/08/22	35.11	35.58	34.73	35.58	14,600

Global Indices

No news available...

Currencies