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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$21.31$38.6344,805——
2004-12-30$21.74$39.407,273——
2004-12-29$21.80$39.512,618——
2004-12-28$22.15$40.154,946——
2004-12-27$21.95$39.794,364——
2004-12-23$21.70$39.344,073——
2004-12-22$22.00$39.873,491——
2004-12-21$22.06$39.9870,262——
2004-12-20$21.45$38.8814,111——
2004-12-17$21.89$39.6918,475——
2004-12-16$22.00$39.8733,749——
2004-12-15$22.03$39.9313,965——
2004-12-14$21.81$39.5410,183——
2004-12-13$21.89$39.6714,111——
2004-12-10$21.38$38.7511,347——
2004-12-09$20.84$37.784,655——
2004-12-08$21.06$38.174,801——
2004-12-07$20.39$36.9620,220——
2004-12-06$21.70$39.3210,328——
2004-12-03$22.15$40.155,673——
2004-12-02$22.44$40.6817,893——
2004-12-01$22.15$40.1517,456——
2004-11-30$22.07$40.016,983——
2004-11-29$22.07$40.0020,948——
2004-11-26$21.89$39.69436——
2004-11-24$22.13$39.8213,383——
2004-11-23$22.00$39.599,165——
2004-11-22$21.87$39.359,310——
2004-11-19$21.23$38.2114,402——
2004-11-18$21.31$38.353,928——
2004-11-17$21.54$38.775,091——
2004-11-16$21.30$38.3410,474——
2004-11-15$21.44$38.599,310——
2004-11-12$21.31$38.3513,238——
2004-11-11$20.97$37.7323,130——
2004-11-10$20.62$37.1110,765——
2004-11-09$20.24$36.4310,910——
2004-11-08$20.10$36.17873——
2004-11-05$20.11$36.207,710——
2004-11-04$19.97$35.9412,947——
2004-11-03$19.85$35.7336,367——
2004-11-02$20.28$36.4911,929——
2004-11-01$20.33$36.589,310——
2004-10-29$20.01$36.015,819——
2004-10-28$20.44$36.791,891——
2004-10-27$20.40$36.717,710——
2004-10-26$20.18$36.3126,766——
2004-10-25$19.72$35.4912,219——
2004-10-22$19.60$35.275,382——
2004-10-21$20.00$35.9937,095——
2004-10-20$19.90$35.8127,639——
2004-10-19$19.56$35.2010,183——
2004-10-18$20.17$36.307,564——
2004-10-15$20.00$36.0011,201——
2004-10-14$19.56$35.2010,183——
2004-10-13$19.61$35.2919,784——
2004-10-12$20.31$36.542,618——
2004-10-11$20.01$36.018,146——
2004-10-08$19.95$35.9010,474——
2004-10-07$20.29$36.5231,567——
2004-10-06$20.69$37.2414,256——
2004-10-05$19.87$35.7650,042——
2004-10-04$20.62$37.1034,040——
2004-10-01$21.12$38.006,255——
2004-09-30$20.64$37.1419,784——
2004-09-29$20.72$37.295,237——
2004-09-28$20.86$37.556,983——
2004-09-27$20.35$36.626,692——
2004-09-24$20.64$37.1512,656——
2004-09-23$20.96$37.724,219——
2004-09-22$20.90$37.6111,056——
2004-09-21$21.46$38.6217,020——
2004-09-20$21.23$38.208,874——
2004-09-17$21.41$38.5340,006——
2004-09-16$21.34$38.4053,041——
2004-09-15$20.77$37.3821,726——
2004-09-14$20.49$36.8712,886——
2004-09-13$20.76$37.3513,935——
2004-09-10$20.53$36.958,990——
2004-09-09$20.39$36.6914,234——
2004-09-08$20.12$36.2114,384——
2004-09-07$20.38$36.6837,908——
2004-09-03$20.21$36.375,694——
2004-09-02$20.52$36.9222,475——
2004-09-01$20.16$36.2731,315——
2004-08-31$19.99$35.9711,238——
2004-08-30$19.62$35.3011,687——
2004-08-27$19.76$35.569,739——
2004-08-26$19.39$34.6215,283——
2004-08-25$19.37$34.5910,039——
2004-08-24$18.80$33.577,941——
2004-08-23$18.62$33.244,495——
2004-08-20$18.99$33.915,844——
2004-08-19$18.57$33.1514,983——
2004-08-18$18.98$33.896,743——
2004-08-17$18.41$32.869,589——
2004-08-16$18.75$33.4818,130——
2004-08-13$18.61$33.2325,921——
2004-08-12$18.53$33.081,798——
2004-08-11$18.66$33.3228,468——
2004-08-10$18.45$32.9513,935——
2004-08-09$17.73$31.659,440——
2004-08-06$17.90$31.9618,130——
2004-08-05$18.05$32.2311,687——
2004-08-04$18.09$32.3022,925——
2004-08-03$18.07$32.2616,182——
2004-08-02$18.37$32.794,645——
2004-07-30$18.65$33.302,697——
2004-07-29$18.68$33.356,293——
2004-07-28$18.59$33.2013,785——
2004-07-27$18.61$33.2336,559——
2004-07-26$18.28$32.6411,238——
2004-07-23$18.12$32.3514,384——
2004-07-22$18.43$32.9120,078——
2004-07-21$18.43$32.9032,514——
2004-07-20$18.75$33.4718,280——
2004-07-19$18.63$33.2710,339——
2004-07-16$18.49$33.0114,384——
2004-07-15$18.79$33.557,791——
2004-07-14$18.70$33.3915,583——
2004-07-13$19.01$33.954,945——
2004-07-12$18.97$33.8611,837——
2004-07-09$18.75$33.4710,638——
2004-07-08$18.69$33.3619,478——
2004-07-07$19.05$34.0212,436——
2004-07-06$19.16$34.2119,928——
2004-07-02$19.85$35.4413,335——
2004-07-01$19.62$35.027,941——
2004-06-30$20.32$36.285,993——
2004-06-29$20.03$35.7621,726——
2004-06-28$19.76$35.2813,935——
2004-06-25$20.00$35.7156,937——
2004-06-24$19.49$34.819,589——
2004-06-23$19.49$34.7917,830——
2004-06-22$19.33$34.5115,733——
2004-06-21$19.26$34.394,195——
2004-06-18$19.11$34.1141,504——
2004-06-17$19.29$34.445,094——
2004-06-16$19.24$34.3516,182——
2004-06-15$19.43$34.7045,699——
2004-06-14$18.92$33.7835,361——
2004-06-10$19.89$35.5122,475——
2004-06-09$19.74$35.259,290——
2004-06-08$20.22$36.093,746——
2004-06-07$20.24$36.147,791——
2004-06-04$20.12$35.918,690——
2004-06-03$19.68$35.143,596——
2004-06-02$20.37$36.377,192——
2004-06-01$20.07$35.837,941——
2004-05-28$19.76$35.2811,687——
2004-05-27$20.28$36.203,746——
2004-05-26$20.37$36.379,140——
2004-05-25$20.22$35.8317,830——
2004-05-24$19.88$35.2310,039——
2004-05-21$19.82$35.1119,778——
2004-05-20$19.77$35.0331,915——
2004-05-19$19.92$35.2914,834——
2004-05-18$20.42$36.176,443——
2004-05-17$20.18$35.7619,928——
2004-05-14$19.96$35.3615,283——
2004-05-13$19.73$34.967,192——
2004-05-12$19.77$35.0310,638——
2004-05-11$19.60$34.738,241——
2004-05-10$19.35$34.2914,084——
2004-05-07$19.47$34.5119,778——
2004-05-06$19.84$35.1626,221——
2004-05-05$19.49$34.5320,078——
2004-05-04$19.66$34.849,140——
2004-05-03$19.55$34.657,192——
2004-04-30$19.19$34.0014,983——
2004-04-29$19.94$35.3333,563——
2004-04-28$20.18$35.7513,935——
2004-04-27$20.34$36.0412,286——
2004-04-26$20.13$35.674,345——
2004-04-23$20.06$35.554,495——
2004-04-22$20.17$35.7448,097——
2004-04-21$19.92$35.2915,733——
2004-04-20$19.77$35.039,739——
2004-04-19$19.96$35.367,192——
2004-04-16$19.92$35.3014,384——
2004-04-15$19.93$35.3136,260——
2004-04-14$19.99$35.4215,733——
2004-04-13$19.89$35.2419,029——
2004-04-12$20.00$35.4411,687——
2004-04-08$19.79$35.065,993——
2004-04-07$19.76$35.018,690——
2004-04-06$19.90$35.2515,133——
2004-04-05$20.02$35.4821,127——
2004-04-02$20.09$35.5935,960——
2004-04-01$20.06$35.538,241——
2004-03-31$20.06$35.5329,068——
2004-03-30$20.06$35.5314,384——
2004-03-29$20.02$35.4813,785——
2004-03-26$19.98$35.405,244——
2004-03-25$19.95$35.3525,472——
2004-03-24$19.84$35.1417,231——
2004-03-23$19.29$34.193,296——
2004-03-22$19.25$34.1019,179——
2004-03-19$19.94$35.3211,238——
2004-03-18$20.01$35.4513,036——
2004-03-17$20.49$36.3025,921——
2004-03-16$20.15$35.7036,110——
2004-03-15$19.72$34.9324,273——
2004-03-12$20.02$35.4614,384——
2004-03-11$19.19$34.0111,088——
2004-03-10$19.45$34.4614,983——
2004-03-09$19.79$35.069,889——
2004-03-08$20.03$35.4913,036——
2004-03-05$20.34$36.048,391——
2004-03-04$20.34$36.045,993——
2004-03-03$20.10$35.6113,785——
2004-03-02$20.29$35.9520,527——
2004-03-01$20.32$36.0029,517——
2004-02-27$20.27$35.917,941——
2004-02-26$20.14$35.6910,339——
2004-02-25$20.20$35.783,896——
2004-02-24$20.20$35.5220,527——
2004-02-23$20.12$35.3931,615——
2004-02-20$19.83$34.8814,234——
2004-02-19$19.47$34.2619,179——
2004-02-18$19.93$35.0510,339——
2004-02-17$20.14$35.435,094——
2004-02-13$19.72$34.6915,433——
2004-02-12$19.69$34.635,244——
2004-02-11$20.08$35.3215,433——
2004-02-10$20.10$35.3516,182——
2004-02-09$19.45$34.2114,684——
2004-02-06$19.18$33.7415,583——
2004-02-05$18.87$33.1910,788——
2004-02-04$18.69$32.8822,475——
2004-02-03$19.10$33.6019,329——
2004-02-02$18.72$32.9310,638——
2004-01-30$18.75$32.9936,859——
2004-01-29$18.81$33.094,195——
2004-01-28$18.75$32.9811,687——
2004-01-27$18.75$32.996,892——
2004-01-26$18.99$33.416,143——
2004-01-23$18.95$33.339,440——
2004-01-22$18.69$32.8716,781——
2004-01-21$18.78$33.0316,632——
2004-01-20$18.75$32.9915,283——
2004-01-16$18.72$32.9310,788——
2004-01-15$18.79$33.0518,879——
2004-01-14$18.85$33.1612,586——
2004-01-13$18.85$33.169,889——
2004-01-12$19.02$33.4616,632——
2004-01-09$18.57$32.667,642——
2004-01-08$19.02$33.4614,384——
2004-01-07$18.53$32.606,593——
2004-01-06$18.67$32.835,694——
2004-01-05$19.26$33.888,690——
2004-01-02$18.71$32.9111,088——