NASDAQ:AROW | Historical Stock Price | ARROW FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-09-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.98$2.77$7.77$21.84$61.34$172.331980-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.40$1.400——
1982-12-30$1.40$1.400——
1982-12-29$1.40$1.400——
1982-12-28$1.40$1.400——
1982-12-27$1.40$1.400——
1982-12-23$1.40$1.4018,036——
1982-12-22$1.37$1.370——
1982-12-21$1.37$1.370——
1982-12-20$1.37$1.370——
1982-12-17$1.37$1.371,640——
1982-12-16$1.37$1.370——
1982-12-15$1.37$1.371,640——
1982-12-14$1.37$1.371,640——
1982-12-13$1.37$1.370——
1982-12-10$1.37$1.373,279——
1982-12-09$1.37$1.370——
1982-12-08$1.37$1.371,640——
1982-12-07$1.34$1.340——
1982-12-06$1.34$1.349,838——
1982-12-03$1.34$1.340——
1982-12-02$1.34$1.349,838——
1982-12-01$1.34$1.344,919——
1982-11-30$1.34$1.340——
1982-11-29$1.34$1.340——
1982-11-26$1.34$1.340——
1982-11-24$1.34$1.340——
1982-11-23$1.34$1.340——
1982-11-22$1.34$1.340——
1982-11-19$1.34$1.340——
1982-11-18$1.34$1.341,640——
1982-11-17$1.34$1.340——
1982-11-16$1.34$1.340——
1982-11-15$1.34$1.340——
1982-11-12$1.34$1.340——
1982-11-11$1.34$1.340——
1982-11-10$1.34$1.343,279——
1982-11-09$1.34$1.3416,397——
1982-11-08$1.34$1.343,279——
1982-11-05$1.34$1.340——
1982-11-04$1.34$1.340——
1982-11-03$1.34$1.340——
1982-11-02$1.34$1.340——
1982-11-01$1.34$1.340——
1982-10-29$1.34$1.340——
1982-10-28$1.34$1.340——
1982-10-27$1.34$1.340——
1982-10-26$1.34$1.340——
1982-10-25$1.34$1.340——
1982-10-22$1.34$1.341,640——
1982-10-21$1.34$1.340——
1982-10-20$1.34$1.340——
1982-10-19$1.34$1.340——
1982-10-18$1.34$1.340——
1982-10-15$1.34$1.340——
1982-10-14$1.34$1.341,640——
1982-10-13$1.34$1.340——
1982-10-12$1.34$1.340——
1982-10-11$1.34$1.340——
1982-10-08$1.34$1.343,279——
1982-10-07$1.34$1.340——
1982-10-06$1.34$1.340——
1982-10-05$1.34$1.340——
1982-10-04$1.34$1.340——
1982-10-01$1.34$1.340——
1982-09-30$1.34$1.340——
1982-09-29$1.34$1.340——
1982-09-28$1.34$1.341,640——
1982-09-27$1.34$1.340——
1982-09-24$1.34$1.340——
1982-09-23$1.34$1.340——
1982-09-22$1.34$1.340——
1982-09-21$1.34$1.340——
1982-09-20$1.34$1.340——
1982-09-17$1.34$1.341,640——
1982-09-16$1.34$1.340——
1982-09-15$1.34$1.340——
1982-09-14$1.34$1.340——
1982-09-13$1.34$1.340——
1982-09-10$1.34$1.343,279——
1982-09-09$1.34$1.340——
1982-09-08$1.34$1.340——
1982-09-07$1.34$1.340——
1982-09-03$1.34$1.340——
1982-09-02$1.34$1.340——
1982-09-01$1.34$1.340——
1982-08-31$1.34$1.340——
1982-08-30$1.34$1.340——
1982-08-27$1.34$1.340——
1982-08-26$1.34$1.343,279——
1982-08-25$1.34$1.340——
1982-08-24$1.34$1.340——
1982-08-23$1.34$1.340——
1982-08-20$1.34$1.340——
1982-08-19$1.34$1.340——
1982-08-18$1.34$1.340——
1982-08-17$1.34$1.340——
1982-08-16$1.34$1.340——
1982-08-13$1.34$1.340——
1982-08-12$1.34$1.340——
1982-08-11$1.34$1.340——
1982-08-10$1.34$1.340——
1982-08-09$1.34$1.3413,117——
1982-08-06$1.34$1.340——
1982-08-05$1.34$1.340——
1982-08-04$1.34$1.343,279——
1982-08-03$1.34$1.340——
1982-08-02$1.34$1.343,279——
1982-07-30$1.34$1.340——
1982-07-29$1.34$1.340——
1982-07-28$1.34$1.341,640——
1982-07-27$1.34$1.340——
1982-07-26$1.34$1.340——
1982-07-23$1.34$1.340——
1982-07-22$1.34$1.340——
1982-07-21$1.34$1.340——
1982-07-20$1.34$1.348,198——
1982-07-19$1.34$1.340——
1982-07-16$1.34$1.340——
1982-07-15$1.34$1.340——
1982-07-14$1.34$1.340——
1982-07-13$1.34$1.340——
1982-07-12$1.34$1.343,279——
1982-07-09$1.34$1.340——
1982-07-08$1.34$1.346,559——
1982-07-07$1.34$1.340——
1982-07-06$1.34$1.343,279——
1982-07-02$1.34$1.340——
1982-07-01$1.34$1.3424,595——
1982-06-30$1.34$1.340——
1982-06-29$1.34$1.340——
1982-06-28$1.34$1.340——
1982-06-25$1.34$1.340——
1982-06-24$1.34$1.343,279——
1982-06-23$1.34$1.340——
1982-06-22$1.34$1.340——
1982-06-21$1.34$1.340——
1982-06-18$1.34$1.340——
1982-06-17$1.34$1.340——
1982-06-16$1.34$1.340——
1982-06-15$1.34$1.340——
1982-06-14$1.34$1.340——
1982-06-11$1.34$1.348,198——
1982-06-10$1.34$1.340——
1982-06-09$1.34$1.340——
1982-06-08$1.34$1.346,559——
1982-06-07$1.34$1.340——
1982-06-04$1.34$1.3432,793——
1982-06-03$1.34$1.340——
1982-06-02$1.34$1.340——
1982-06-01$1.34$1.341,640——
1982-05-28$1.34$1.340——
1982-05-27$1.34$1.340——
1982-05-26$1.34$1.340——
1982-05-25$1.34$1.340——
1982-05-24$1.34$1.340——
1982-05-21$1.34$1.340——
1982-05-20$1.34$1.340——
1982-05-19$1.34$1.340——
1982-05-18$1.34$1.340——
1982-05-17$1.34$1.340——
1982-05-14$1.34$1.343,279——
1982-05-13$1.34$1.340——
1982-05-12$1.34$1.340——
1982-05-11$1.34$1.3413,117——
1982-05-10$1.34$1.344,919——
1982-05-07$1.34$1.3414,757——
1982-05-06$1.31$1.310——
1982-05-05$1.31$1.310——
1982-05-04$1.31$1.314,919——
1982-05-03$1.28$1.280——
1982-04-30$1.28$1.283,279——
1982-04-29$1.25$1.250——
1982-04-28$1.25$1.250——
1982-04-27$1.25$1.250——
1982-04-26$1.25$1.250——
1982-04-23$1.25$1.250——
1982-04-22$1.25$1.250——
1982-04-21$1.25$1.250——
1982-04-20$1.25$1.250——
1982-04-19$1.25$1.251,640——
1982-04-16$1.25$1.254,919——
1982-04-15$1.25$1.250——
1982-04-14$1.25$1.250——
1982-04-13$1.25$1.250——
1982-04-12$1.25$1.251,640——
1982-04-08$1.25$1.251,640——
1982-04-07$1.25$1.250——
1982-04-06$1.25$1.250——
1982-04-05$1.25$1.250——
1982-04-02$1.25$1.254,919——
1982-04-01$1.25$1.259,838——
1982-03-31$1.25$1.2521,316——
1982-03-30$1.25$1.250——
1982-03-29$1.25$1.250——
1982-03-26$1.25$1.259,838——
1982-03-25$1.25$1.250——
1982-03-24$1.25$1.251,640——
1982-03-23$1.25$1.250——
1982-03-22$1.25$1.254,919——
1982-03-19$1.25$1.250——
1982-03-18$1.25$1.2514,757——
1982-03-17$1.25$1.2514,757——
1982-03-16$1.22$1.2219,676——
1982-03-15$1.16$1.161,640——
1982-03-12$1.16$1.161,640——
1982-03-11$1.19$1.190——
1982-03-10$1.19$1.191,640——
1982-03-09$1.16$1.1614,757——
1982-03-08$1.13$1.131,640——
1982-03-05$1.13$1.133,279——
1982-03-04$1.13$1.130——
1982-03-03$1.13$1.1319,676——
1982-03-02$1.13$1.1324,595——
1982-03-01$1.13$1.139,838——
1982-02-26$1.13$1.133,279——
1982-02-25$1.13$1.130——
1982-02-24$1.13$1.130——
1982-02-23$1.13$1.131,640——
1982-02-22$1.10$1.100——
1982-02-19$1.10$1.100——
1982-02-18$1.10$1.101,640——
1982-02-17$1.10$1.100——
1982-02-16$1.10$1.103,279——
1982-02-12$1.13$1.130——
1982-02-11$1.13$1.130——
1982-02-10$1.13$1.130——
1982-02-09$1.13$1.1316,397——
1982-02-08$1.16$1.163,279——
1982-02-05$1.16$1.160——
1982-02-04$1.16$1.163,279——
1982-02-03$1.16$1.160——
1982-02-02$1.16$1.160——
1982-02-01$1.16$1.160——
1982-01-29$1.16$1.160——
1982-01-28$1.16$1.160——
1982-01-27$1.16$1.160——
1982-01-26$1.16$1.160——
1982-01-25$1.16$1.160——
1982-01-22$1.16$1.160——
1982-01-21$1.16$1.160——
1982-01-20$1.16$1.1616,397——
1982-01-19$1.16$1.166,559——
1982-01-18$1.16$1.163,279——
1982-01-15$1.16$1.160——
1982-01-14$1.16$1.160——
1982-01-13$1.16$1.160——
1982-01-12$1.16$1.160——
1982-01-11$1.16$1.160——
1982-01-08$1.16$1.160——
1982-01-07$1.16$1.160——
1982-01-06$1.16$1.160——
1982-01-05$1.16$1.160——
1982-01-04$1.16$1.164,919——