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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.70$115.3316,377——
2019-12-30$36.69$115.3016,583——
2019-12-27$36.43$114.4815,965——
2019-12-26$36.95$116.1337,183——
2019-12-24$36.69$115.302,369——
2019-12-23$36.54$114.8517,922——
2019-12-20$36.68$115.2762,727——
2019-12-19$36.85$115.8238,110——
2019-12-18$36.76$115.5223,484——
2019-12-17$36.73$115.4326,059——
2019-12-16$36.36$114.2743,672——
2019-12-13$36.22$113.8434,402——
2019-12-12$35.92$112.8932,033——
2019-12-11$35.38$111.1818,334——
2019-12-10$35.12$110.3618,540——
2019-12-09$34.92$109.7534,299——
2019-12-06$34.60$108.7433,990——
2019-12-05$34.14$107.2819,055——
2019-12-04$34.17$107.3715,141——
2019-12-03$33.96$106.7315,244——
2019-12-02$34.36$107.9819,158——
2019-11-29$34.82$108.6217,201——
2019-11-27$34.83$108.6824,823——
2019-11-26$35.02$109.2633,372——
2019-11-25$35.53$110.8625,956——
2019-11-22$34.74$108.3810,712——
2019-11-21$34.96$109.0820,497——
2019-11-20$34.97$109.1136,668——
2019-11-19$35.27$110.0423,484——
2019-11-18$35.03$109.2911,021——
2019-11-15$34.95$109.0516,789——
2019-11-14$35.11$109.5323,690——
2019-11-13$35.22$109.8923,896——
2019-11-12$34.93$108.989,476——
2019-11-11$35.06$109.3822,763——
2019-11-08$34.64$108.0850,470——
2019-11-07$35.23$109.9221,733——
2019-11-06$35.20$109.8317,098——
2019-11-05$35.14$109.6232,342——
2019-11-04$34.67$108.1716,995——
2019-11-01$34.27$106.9221,321——
2019-10-31$34.10$106.3821,218——
2019-10-30$34.13$106.4726,883——
2019-10-29$34.03$106.1723,793——
2019-10-28$33.77$105.3510,918——
2019-10-25$33.33$103.9916,274——
2019-10-24$33.71$105.1721,115——
2019-10-23$33.19$103.5628,428——
2019-10-22$32.77$102.2318,540——
2019-10-21$32.81$102.3525,132——
2019-10-18$32.23$100.5618,952——
2019-10-17$32.28$100.7210,815——
2019-10-16$31.91$99.564,841——
2019-10-15$32.09$100.1118,540——
2019-10-14$31.74$99.0215,759——
2019-10-11$31.83$99.3221,527——
2019-10-10$31.79$99.1710,815——
2019-10-09$31.72$98.9614,523——
2019-10-08$31.32$97.728,652——
2019-10-07$31.91$99.567,210——
2019-10-04$31.96$99.7211,948——
2019-10-03$31.73$98.9912,051——
2019-10-02$31.96$99.7224,720——
2019-10-01$31.69$98.8714,832——
2019-09-30$32.42$101.1420,497——
2019-09-27$32.46$101.2623,278——
2019-09-26$32.21$100.5030,591——
2019-09-25$33.06$103.1414,420——
2019-09-24$32.39$101.0533,475——
2019-09-23$33.09$103.239,579——
2019-09-20$33.50$104.5362,006——
2019-09-19$32.88$102.5923,278——
2019-09-18$33.26$103.7723,278——
2019-09-17$33.46$104.3820,394——
2019-09-16$33.86$105.6528,531——
2019-09-13$33.73$105.2233,418——
2019-09-12$33.28$103.8436,283——
2019-09-11$32.96$102.8427,477——
2019-09-10$31.77$99.1117,505——
2019-09-09$31.26$97.5221,855——
2019-09-06$30.43$94.9316,020——
2019-09-05$30.65$95.6419,202——
2019-09-04$30.03$93.698,063——
2019-09-03$29.99$93.5822,491——
2019-08-30$30.31$93.8116,762——
2019-08-29$30.42$94.1314,853——
2019-08-28$30.23$93.5515,914——
2019-08-27$29.67$91.8313,580——
2019-08-26$30.46$94.2814,216——
2019-08-23$29.44$91.1023,870——
2019-08-22$30.77$95.2112,837——
2019-08-21$30.91$95.6513,792——
2019-08-20$30.54$94.516,047——
2019-08-19$30.95$95.7712,200——
2019-08-16$30.16$93.3546,043——
2019-08-15$29.97$92.769,548——
2019-08-14$30.16$93.3516,762——
2019-08-13$30.99$95.9113,261——
2019-08-12$30.72$95.0716,974——
2019-08-09$30.86$95.5019,202——
2019-08-08$30.63$94.8024,719——
2019-08-07$30.59$94.6622,279——
2019-08-06$30.46$94.2518,672——
2019-08-05$30.45$94.2234,161——
2019-08-02$31.01$95.9730,023——
2019-08-01$30.99$95.9173,096——
2019-07-31$31.35$97.0239,465——
2019-07-30$31.75$98.2533,949——
2019-07-29$31.63$97.9021,536——
2019-07-26$31.77$98.3024,825——
2019-07-25$31.58$97.7212,943——
2019-07-24$32.00$99.0316,126——
2019-07-23$31.10$96.2310,291——
2019-07-22$31.48$97.4322,173——
2019-07-19$31.72$98.1612,413——
2019-07-18$31.85$98.576,259——
2019-07-17$31.53$97.576,259——
2019-07-16$31.78$98.3611,139——
2019-07-15$31.77$98.306,047——
2019-07-12$32.18$99.5917,080——
2019-07-11$32.04$99.159,760——
2019-07-10$31.91$98.7411,670——
2019-07-09$32.12$99.416,684——
2019-07-08$31.77$98.3311,458——
2019-07-05$32.47$100.498,805——
2019-07-03$31.87$98.624,350——
2019-07-02$31.61$97.8413,261——
2019-07-01$32.52$100.6418,990——
2019-06-28$32.74$101.3188,373——
2019-06-27$31.94$98.8324,931——
2019-06-26$31.01$95.9711,670——
2019-06-25$31.29$96.8512,519——
2019-06-24$31.08$96.1713,792——
2019-06-21$31.50$97.4944,558——
2019-06-20$31.22$96.6113,155——
2019-06-19$31.81$98.459,336——
2019-06-18$31.54$97.6021,006——
2019-06-17$31.45$97.3414,322——
2019-06-14$31.49$97.4616,020——
2019-06-13$31.70$98.1021,324——
2019-06-12$31.21$96.5810,291——
2019-06-11$31.16$96.4417,293——
2019-06-10$30.96$95.8216,656——
2019-06-07$31.12$96.297,532——
2019-06-06$31.01$95.9715,595——
2019-06-05$31.20$96.559,760——
2019-06-04$30.93$95.7117,717——
2019-06-03$30.57$94.6021,430——
2019-05-31$30.32$93.0828,963——
2019-05-30$30.62$94.0113,792——
2019-05-29$31.24$95.8913,686——
2019-05-28$31.39$96.3517,080——
2019-05-24$31.79$97.6010,397——
2019-05-23$31.22$95.8319,521——
2019-05-22$31.75$97.457,957——
2019-05-21$31.77$97.5110,185——
2019-05-20$31.74$97.4214,747——
2019-05-17$31.62$97.0810,715——
2019-05-16$31.65$97.167,426——
2019-05-15$31.48$96.6413,367——
2019-05-14$31.61$97.0211,246——
2019-05-13$31.15$95.6315,595——
2019-05-10$31.87$97.8311,776——
2019-05-09$31.93$98.0010,715——
2019-05-08$31.56$96.8711,670——
2019-05-07$31.93$98.008,912——
2019-05-06$32.12$98.6120,581——
2019-05-03$32.59$100.0616,868——
2019-05-02$31.93$98.0010,291——
2019-05-01$31.53$96.7920,051——
2019-04-30$31.72$97.3622,067——
2019-04-29$32.59$100.0614,853——
2019-04-26$31.86$97.807,745——
2019-04-25$31.38$96.3215,277——
2019-04-24$31.11$95.4828,856——
2019-04-23$31.83$97.719,548——
2019-04-22$31.30$96.0910,397——
2019-04-18$32.25$98.998,699——
2019-04-17$32.40$99.4510,503——
2019-04-16$32.06$98.4113,898——
2019-04-15$31.97$98.159,336——
2019-04-12$32.17$98.756,896——
2019-04-11$31.94$98.0611,458——
2019-04-10$32.18$98.7811,882——
2019-04-09$31.34$96.2114,640——
2019-04-08$31.84$97.749,548——
2019-04-05$31.73$97.3916,232——
2019-04-04$31.52$96.766,153——
2019-04-03$31.27$95.987,957——
2019-04-02$31.45$96.5312,200——
2019-04-01$31.67$97.2211,033——
2019-03-29$31.00$95.1727,053——
2019-03-28$31.52$96.767,426——
2019-03-27$31.36$96.2716,762——
2019-03-26$30.97$95.088,593——
2019-03-25$30.58$93.8617,080——
2019-03-22$29.79$91.4322,279——
2019-03-21$30.96$95.0518,035——
2019-03-20$31.12$95.5417,187——
2019-03-19$31.63$97.109,654——
2019-03-18$32.51$99.8012,519——
2019-03-15$32.59$100.0345,513——
2019-03-14$32.61$100.1113,792——
2019-03-13$32.47$99.6810,079——
2019-03-12$32.36$99.3319,521——
2019-03-11$32.32$99.229,972——
2019-03-08$31.35$96.2411,458——
2019-03-07$31.31$96.1214,004——
2019-03-06$31.86$97.8017,399——
2019-03-05$32.94$101.1310,715——
2019-03-04$33.09$101.599,124——
2019-03-01$33.68$103.3822,067——
2019-02-28$33.39$102.4919,202——
2019-02-27$33.14$100.987,532——
2019-02-26$33.24$101.2720,051——
2019-02-25$33.43$101.8723,764——
2019-02-22$33.78$102.9312,519——
2019-02-21$33.67$102.5916,126——
2019-02-20$33.63$102.4816,550——
2019-02-19$33.84$103.1111,988——
2019-02-15$33.25$101.3329,705——
2019-02-14$32.64$99.4617,187——
2019-02-13$32.89$100.217,638——
2019-02-12$32.82$100.0127,371——
2019-02-11$32.59$99.3219,839——
2019-02-08$32.41$98.7417,717——
2019-02-07$32.22$98.1728,644——
2019-02-06$32.05$97.6511,670——
2019-02-05$32.27$98.3422,597——
2019-02-04$31.67$96.5019,096——
2019-02-01$30.71$93.5719,308——
2019-01-31$30.02$91.4835,965——
2019-01-30$29.89$91.0733,524——
2019-01-29$29.60$90.1832,251——
2019-01-28$30.06$91.5912,837——
2019-01-25$30.82$93.9212,625——
2019-01-24$30.41$92.6513,367——
2019-01-23$30.16$91.9120,051——
2019-01-22$29.47$89.7844,558——
2019-01-18$30.61$93.2619,733——
2019-01-17$30.96$94.3514,959——
2019-01-16$31.34$95.5016,232——
2019-01-15$30.95$94.3212,625——
2019-01-14$30.86$94.038,699——
2019-01-11$30.87$94.0614,428——
2019-01-10$30.92$94.2027,265——
2019-01-09$31.77$96.7918,460——
2019-01-08$31.75$96.7338,298——
2019-01-07$31.93$97.2812,943——
2019-01-04$31.79$96.8720,051——
2019-01-03$30.83$93.9513,898——
2019-01-02$30.85$94.0011,458——