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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.04$94.5320,394——
2020-12-30$29.10$94.7118,437——
2020-12-29$29.19$95.0329,252——
2020-12-28$29.66$96.556,901——
2020-12-24$29.35$95.5410,712——
2020-12-23$29.39$95.6617,922——
2020-12-22$28.55$92.9540,273——
2020-12-21$29.46$95.8825,544——
2020-12-18$30.18$98.25120,407——
2020-12-17$30.74$100.0621,836——
2020-12-16$30.41$98.9823,587——
2020-12-15$30.45$99.1149,955——
2020-12-14$29.71$96.7128,428——
2020-12-11$30.06$97.8417,407——
2020-12-10$29.83$97.127,622——
2020-12-09$29.62$96.4229,458——
2020-12-08$29.85$97.1816,686——
2020-12-07$29.57$96.2615,244——
2020-12-04$29.83$97.0920,497——
2020-12-03$29.15$94.8711,845——
2020-12-02$29.23$95.1619,055——
2020-12-01$29.13$94.8126,780——
2020-11-30$28.89$93.2353,354——
2020-11-27$29.81$96.1710,918——
2020-11-25$30.01$96.8319,982——
2020-11-24$30.66$98.9343,672——
2020-11-23$29.03$93.6724,823——
2020-11-20$29.31$94.5824,617——
2020-11-19$29.76$96.0211,948——
2020-11-18$29.30$94.5516,789——
2020-11-17$29.92$96.5532,136——
2020-11-16$30.50$98.4040,582——
2020-11-13$28.37$91.5422,763——
2020-11-12$27.86$89.9120,703——
2020-11-11$28.63$92.3822,557——
2020-11-10$29.14$94.0174,160——
2020-11-09$27.62$89.1378,177——
2020-11-06$25.79$83.2022,248——
2020-11-05$26.76$86.3422,557——
2020-11-04$25.84$83.3939,346——
2020-11-03$27.75$89.5338,213——
2020-11-02$27.06$87.3113,905——
2020-10-30$26.57$85.7423,896——
2020-10-29$26.59$85.8032,754——
2020-10-28$26.10$84.2133,681——
2020-10-27$26.69$86.1219,982——
2020-10-26$27.58$89.0021,939——
2020-10-23$28.34$91.4420,394——
2020-10-22$28.11$90.6937,080——
2020-10-21$26.94$86.9310,403——
2020-10-20$26.51$85.5511,227——
2020-10-19$26.03$83.9915,759——
2020-10-16$26.23$84.6516,480——
2020-10-15$26.30$84.8716,480——
2020-10-14$25.59$82.5810,712——
2020-10-13$26.37$85.0828,840——
2020-10-12$26.85$86.6515,965——
2020-10-09$26.40$85.1815,244——
2020-10-08$26.37$85.0822,969——
2020-10-07$26.24$84.6826,677——
2020-10-06$25.64$82.7328,840——
2020-10-05$25.71$82.9522,660——
2020-10-02$24.94$80.4813,802——
2020-10-01$24.37$78.6319,879——
2020-09-30$24.36$78.6015,141——
2020-09-29$24.32$78.4716,789——
2020-09-28$24.68$79.6323,175——
2020-09-25$24.41$78.7618,540——
2020-09-24$24.23$78.1920,600——
2020-09-23$23.91$77.1630,179——
2020-09-22$24.48$78.9830,179——
2020-09-21$24.77$79.9252,324——
2020-09-18$26.67$86.06133,797——
2020-09-17$25.95$83.7424,823——
2020-09-16$26.48$85.4328,016——
2020-09-15$26.96$87.0029,458——
2020-09-14$27.05$87.2817,510——
2020-09-11$26.74$86.2729,046——
2020-09-10$26.79$86.4324,720——
2020-09-09$26.88$86.7419,467——
2020-09-08$27.20$87.7841,303——
2020-09-04$27.66$89.2527,398——
2020-09-03$27.40$88.4117,819——
2020-09-02$27.42$88.4725,647——
2020-09-01$27.46$88.5925,029——
2020-08-31$27.82$88.9451,397——
2020-08-28$27.64$88.3822,763——
2020-08-27$27.57$88.1621,836——
2020-08-26$27.09$86.6123,587——
2020-08-25$27.76$88.7515,038——
2020-08-24$28.13$89.9325,235——
2020-08-21$27.92$89.2869,216——
2020-08-20$27.42$87.6617,201——
2020-08-19$27.56$88.1317,201——
2020-08-18$27.18$86.9218,643——
2020-08-17$27.91$89.2514,317——
2020-08-14$27.96$89.409,888——
2020-08-13$27.94$89.3412,669——
2020-08-12$28.79$92.0418,540——
2020-08-11$28.60$91.4527,707——
2020-08-10$28.41$90.8328,737——
2020-08-07$28.19$90.1529,973——
2020-08-06$26.89$85.9919,673——
2020-08-05$27.05$86.4919,673——
2020-08-04$26.65$85.2140,273——
2020-08-03$26.67$85.2731,003——
2020-07-31$26.50$84.7547,998——
2020-07-30$26.83$85.8032,445——
2020-07-29$26.95$86.1745,217——
2020-07-28$26.94$86.1415,759——
2020-07-27$27.15$86.8023,587——
2020-07-24$27.65$88.4134,402——
2020-07-23$28.17$90.0932,754——
2020-07-22$27.67$88.4729,355——
2020-07-21$28.16$90.0255,517——
2020-07-20$27.11$86.6723,484——
2020-07-17$27.56$88.1319,776——
2020-07-16$27.83$88.9731,312——
2020-07-15$28.41$90.8351,294——
2020-07-14$27.26$87.1718,540——
2020-07-13$26.94$86.1424,514——
2020-07-10$27.08$86.5816,068——
2020-07-09$26.06$83.3242,127——
2020-07-08$26.57$84.9625,853——
2020-07-07$26.92$86.0832,239——
2020-07-06$27.69$88.5321,836——
2020-07-02$27.66$88.4419,673——
2020-07-01$27.75$88.7229,561——
2020-06-30$28.86$92.2934,402——
2020-06-29$27.98$89.4742,642——
2020-06-26$26.59$85.0373,439——
2020-06-25$27.53$88.0442,642——
2020-06-24$26.28$84.0326,162——
2020-06-23$27.14$86.7621,321——
2020-06-22$27.61$88.2921,321——
2020-06-19$27.42$87.6669,319——
2020-06-18$27.35$87.4512,051——
2020-06-17$27.16$86.8321,424——
2020-06-16$28.18$90.1243,260——
2020-06-15$27.82$88.9458,710——
2020-06-12$27.13$86.7345,114——
2020-06-11$26.74$85.4954,590——
2020-06-10$28.12$89.9037,904——
2020-06-09$29.27$93.5922,145——
2020-06-08$29.66$94.8427,192——
2020-06-05$30.07$96.1451,706——
2020-06-04$28.52$91.2025,235——
2020-06-03$28.41$90.8329,767——
2020-06-02$27.61$88.2921,630——
2020-06-01$28.12$89.0947,792——
2020-05-29$28.40$89.9940,891——
2020-05-28$28.59$90.6036,668——
2020-05-27$29.84$94.5749,749——
2020-05-26$27.57$87.3732,136——
2020-05-22$26.59$84.2618,746——
2020-05-21$26.64$84.4223,175——
2020-05-20$26.71$84.6327,192——
2020-05-19$25.21$79.8936,359——
2020-05-18$26.64$84.4249,852——
2020-05-15$24.83$78.6927,295——
2020-05-14$24.31$77.0338,419——
2020-05-13$24.70$78.2629,149——
2020-05-12$24.92$78.9744,702——
2020-05-11$26.11$82.7241,921——
2020-05-08$26.71$84.6328,016——
2020-05-07$25.51$80.8534,917——
2020-05-06$25.57$81.0325,132——
2020-05-05$25.95$82.2333,475——
2020-05-04$27.14$85.9924,823——
2020-05-01$26.88$85.1935,638——
2020-04-30$27.67$87.6830,179——
2020-04-29$29.47$93.3746,144——
2020-04-28$27.99$88.6944,187——
2020-04-27$27.52$87.2235,947——
2020-04-24$25.35$80.3320,497——
2020-04-23$25.22$79.9330,488——
2020-04-22$24.75$78.4239,758——
2020-04-21$24.86$78.7930,282——
2020-04-20$25.05$79.3742,436——
2020-04-17$25.58$81.0642,127——
2020-04-16$24.05$76.2066,950——
2020-04-15$24.83$78.6633,269——
2020-04-14$26.03$82.4831,415——
2020-04-13$26.39$83.6237,595——
2020-04-09$27.93$88.5140,479——
2020-04-08$26.51$84.0242,745——
2020-04-07$25.50$80.8232,754——
2020-04-06$25.81$81.7760,049——
2020-04-03$23.25$73.6829,355——
2020-04-02$24.66$78.1434,402——
2020-04-01$24.02$76.1151,088——
2020-03-31$27.06$85.7479,825——
2020-03-30$26.46$83.8326,574——
2020-03-27$25.10$79.5336,359——
2020-03-26$27.44$86.9440,582——
2020-03-25$24.87$78.8241,509——
2020-03-24$25.58$81.0657,886——
2020-03-23$23.21$73.5678,074——
2020-03-20$24.05$76.2064,890——
2020-03-19$26.98$85.4944,393——
2020-03-18$25.42$80.5455,723——
2020-03-17$28.91$91.6257,680——
2020-03-16$24.13$76.4550,058——
2020-03-13$27.47$87.0377,353——
2020-03-12$24.56$77.8383,945——
2020-03-11$27.33$86.6052,324——
2020-03-10$28.50$90.2954,899——
2020-03-09$27.42$86.8868,083——
2020-03-06$30.14$95.4931,724——
2020-03-05$31.09$98.5133,372——
2020-03-04$32.21$102.0824,514——
2020-03-03$31.58$100.0824,411——
2020-03-02$32.21$102.0847,483——
2020-02-28$30.75$96.6370,143——
2020-02-27$31.41$98.7029,664——
2020-02-26$32.59$102.4319,879——
2020-02-25$32.43$101.9135,844——
2020-02-24$33.08$103.9518,128——
2020-02-21$33.87$106.4512,051——
2020-02-20$33.86$106.4213,390——
2020-02-19$33.69$105.8810,403——
2020-02-18$33.71$105.946,077——
2020-02-14$33.90$106.5516,068——
2020-02-13$34.47$108.328,858——
2020-02-12$34.31$107.8313,699——
2020-02-11$33.85$106.3918,643——
2020-02-10$34.49$108.3812,566——
2020-02-07$33.79$106.1818,643——
2020-02-06$34.21$107.5216,686——
2020-02-05$34.52$108.5016,068——
2020-02-04$34.23$107.5824,308——
2020-02-03$34.19$107.4624,308——
2020-01-31$34.04$106.9725,235——
2020-01-30$34.35$107.9536,565——
2020-01-29$34.25$107.6418,128——
2020-01-28$34.78$109.2912,875——
2020-01-27$34.87$109.6043,672——
2020-01-24$35.17$110.5412,051——
2020-01-23$35.45$111.4037,080——
2020-01-22$35.40$111.2517,922——
2020-01-21$35.55$111.7312,669——
2020-01-17$36.02$113.2027,295——
2020-01-16$36.31$114.1111,845——
2020-01-15$35.72$112.2514,626——
2020-01-14$35.93$112.9228,943——
2020-01-13$36.30$114.0822,042——
2020-01-10$35.93$112.9220,085——
2020-01-09$36.09$113.4119,364——
2020-01-08$36.21$113.8117,613——
2020-01-07$36.13$113.5311,845——
2020-01-06$36.44$114.5122,145——
2020-01-03$36.04$113.2627,295——
2020-01-02$36.51$114.7516,686——