Arrow Financial Corporation Common Stockのデータ

Arrow Financial Corporation Common Stockの基本情報

名前 Arrow Financial Corporation Common Stock
ティッカー AROW
国 United States
上場年 nan
セクター Finance

Arrow Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.62 30.9 31.32 31.2 16300.0 31.2
2021-02-12 31.78 30.86 31.55 31.09 14800.0 31.09
2021-02-11 31.95 31.12 31.55 31.71 23000.0 31.71
2021-02-10 31.86 31.27 31.8 31.58 23900.0 31.58
2021-02-09 31.8 31.27 31.67 31.54 20500.0 31.54
2021-02-08 31.71 30.7 30.96 31.71 28800.0 31.71
2021-02-05 31.08 30.24 30.84 31.03 31700.0 31.03
2021-02-04 30.59 29.41 29.55 30.59 27300.0 30.59
2021-02-03 29.65 29.06 29.65 29.41 18800.0 29.41
2021-02-02 29.9 29.27 29.45 29.67 13200.0 29.67
2021-02-01 29.47 28.65 29.35 29.29 23200.0 29.29
2021-01-29 29.92 29.05 29.84 29.4 24600.0 29.4
2021-01-28 30.39 29.63 30.14 29.72 22900.0 29.72
2021-01-27 30.83 28.76 29.87 29.55 44000.0 29.55
2021-01-26 31.34 30.32 31.34 30.51 22200.0 30.51
2021-01-25 31.26 30.01 31.26 30.94 28300.0 30.94
2021-01-22 31.39 30.61 30.61 31.35 26100.0 31.35
2021-01-21 31.49 30.62 31.09 30.81 34100.0 30.81
2021-01-20 31.83 31.19 31.19 31.55 21400.0 31.55
2021-01-19 31.47 30.98 31.34 31.3 25400.0 31.3
2021-01-15 31.34 30.68 30.97 31.08 21100.0 31.08
2021-01-14 31.82 30.63 31.17 31.43 19500.0 31.43
2021-01-13 31.55 30.62 31.19 30.98 15300.0 30.98
2021-01-12 31.49 30.7 30.86 31.41 24600.0 31.41
2021-01-11 31.05 30.0 30.6 30.62 26200.0 30.62
2021-01-08 31.63 30.23 31.59 30.95 28300.0 30.95
2021-01-07 32.0 31.45 32.0 31.46 19800.0 31.46
2021-01-06 32.33 30.75 30.8 31.49 48700.0 31.49
2021-01-05 30.45 29.82 30.0 30.01 25400.0 30.01
2021-01-04 30.18 29.5 30.14 29.89 32600.0 29.89
2020-12-31 30.08 29.65 29.76 29.91 19800.0 29.91
2020-12-30 30.29 29.75 30.0 29.97 17900.0 29.97
2020-12-29 30.56 29.78 30.56 30.07 28400.0 30.07
2020-12-28 30.72 30.34 30.39 30.55 6700.0 30.55
2020-12-24 30.49 29.94 30.31 30.23 10400.0 30.23
2020-12-23 30.3 29.41 29.78 30.27 17400.0 30.27
2020-12-22 30.48 29.29 30.24 29.41 39100.0 29.41
2020-12-21 30.94 30.14 30.94 30.34 24800.0 30.34
2020-12-18 32.0 30.3 31.88 31.09 116900.0 31.09
2020-12-17 31.81 31.13 31.59 31.66 21200.0 31.66
2020-12-16 31.87 31.16 31.41 31.32 22900.0 31.32
2020-12-15 31.72 30.81 30.96 31.36 48500.0 31.36
2020-12-14 31.37 30.6 31.06 30.6 27600.0 30.6
2020-12-11 31.13 30.57 30.58 30.96 16900.0 30.96
2020-12-10 30.86 30.45 30.6 30.73 7400.0 30.73
2020-12-09 30.99 29.99 30.99 30.51 28600.0 30.51
2020-12-08 30.84 30.1 30.1 30.75 16200.0 30.75
2020-12-07 30.94 30.21 30.94 30.46 14800.0 30.46
2020-12-04 30.89 30.07 30.35 30.72 19900.0 30.72
2020-12-03 30.28 29.86 30.22 30.02 11500.0 30.02
2020-12-02 30.56 29.73 30.0 30.11 18500.0 30.11
2020-12-01 30.3 29.59 30.03 30.0 26000.0 30.0
2020-11-30 31.11 29.76 29.86 29.76 51800.0 29.5
2020-11-27 31.88 30.13 30.85 30.7 10600.0 30.43
2020-11-25 31.39 30.58 31.22 30.91 19400.0 30.64
2020-11-24 31.8 30.06 30.39 31.58 42400.0 31.3
2020-11-23 30.76 29.7 30.23 29.9 24100.0 29.64
2020-11-20 30.6 29.6 30.19 30.19 23900.0 29.93
2020-11-19 31.04 29.74 30.13 30.65 11600.0 30.38
2020-11-18 31.2 30.18 31.14 30.18 16300.0 29.92
2020-11-17 31.18 30.27 30.92 30.82 31200.0 30.55
2020-11-16 31.41 29.52 30.04 31.41 39400.0 31.14
2020-11-13 29.83 28.96 28.98 29.22 22100.0 28.96
2020-11-12 29.18 27.88 29.1 28.7 20100.0 28.45
2020-11-11 30.25 29.24 30.18 29.49 21900.0 29.23
2020-11-10 30.5 27.58 27.58 30.01 72000.0 29.75
2020-11-09 29.48 27.55 27.55 28.45 75900.0 28.2
2020-11-06 27.74 26.46 27.74 26.56 21600.0 26.33
2020-11-05 27.72 26.45 26.45 27.56 21900.0 27.32
2020-11-04 28.01 26.46 28.01 26.62 38200.0 26.39
2020-11-03 28.71 28.0 28.0 28.58 37100.0 28.33
2020-11-02 27.99 27.43 27.66 27.87 13500.0 27.63
2020-10-30 27.69 27.06 27.06 27.37 23200.0 27.13
2020-10-29 27.44 26.72 26.77 27.39 31800.0 27.15
2020-10-28 27.49 26.75 26.75 26.88 32700.0 26.65
2020-10-27 28.31 27.45 28.17 27.49 19400.0 27.25
2020-10-26 28.79 28.05 28.79 28.41 21300.0 28.16
2020-10-23 29.35 28.73 28.95 29.19 19800.0 28.93
2020-10-22 29.36 27.07 27.82 28.95 36000.0 28.7
2020-10-21 27.75 26.89 27.25 27.75 10100.0 27.51
2020-10-20 27.57 27.0 27.0 27.31 10900.0 27.07
2020-10-19 27.47 26.77 27.34 26.81 15300.0 26.58
2020-10-16 27.25 26.58 26.92 27.02 16000.0 26.78
2020-10-15 27.34 26.07 26.17 27.09 16000.0 26.85
2020-10-14 27.32 26.35 27.28 26.36 10400.0 26.13
2020-10-13 27.5 26.77 27.45 27.16 28000.0 26.92
2020-10-12 27.75 27.0 27.05 27.66 15500.0 27.42
2020-10-09 27.67 26.85 27.4 27.19 14800.0 26.95
2020-10-08 27.4 26.81 27.31 27.16 22300.0 26.92
2020-10-07 27.22 26.65 26.91 27.03 25900.0 26.79
2020-10-06 27.46 26.18 26.79 26.41 28000.0 26.18
2020-10-05 26.54 25.91 26.03 26.48 22000.0 26.25
2020-10-02 26.06 24.51 24.51 25.69 13400.0 25.47
2020-10-01 25.17 24.8 25.09 25.1 19300.0 24.88
2020-09-30 25.37 24.92 25.19 25.09 14700.0 24.87
2020-09-29 25.37 24.74 25.34 25.05 16300.0 24.83
2020-09-28 25.69 25.27 25.35 25.42 22500.0 25.2
2020-09-25 25.15 24.7 24.7 25.14 18000.0 24.92
2020-09-24 25.38 24.63 24.74 24.96 20000.0 24.74
2020-09-23 25.46 24.58 25.17 24.63 29300.0 24.41
2020-09-22 25.9 24.85 25.65 25.21 29300.0 24.99
2020-09-21 26.81 25.11 26.78 25.51 50800.0 25.29
2020-09-18 27.48 26.35 27.1 27.47 129900.0 27.23
2020-09-17 27.31 26.7 26.89 26.73 24100.0 26.5
2020-09-16 27.59 27.13 27.26 27.27 27200.0 27.03
2020-09-15 28.38 27.72 28.38 27.77 28600.0 27.53
2020-09-14 28.0 27.69 27.76 27.86 17000.0 27.62
2020-09-11 27.97 27.5 27.77 27.54 28200.0 27.3
2020-09-10 27.88 27.59 27.84 27.59 24000.0 27.35
2020-09-09 28.24 27.57 28.15 27.69 18900.0 27.45
2020-09-08 28.39 27.52 28.39 28.02 40100.0 27.78
2020-09-04 28.72 28.02 28.6 28.49 26600.0 28.24
2020-09-03 28.64 28.01 28.22 28.22 17300.0 27.97
2020-09-02 28.37 27.88 28.23 28.24 24900.0 27.99
2020-09-01 28.62 28.04 28.3 28.28 24300.0 28.03
2020-08-31 29.01 28.17 28.55 28.65 49900.0 28.14
2020-08-28 28.71 28.04 28.71 28.47 22100.0 27.97
2020-08-27 28.72 28.05 28.05 28.4 21200.0 27.9
2020-08-26 28.52 27.83 28.52 27.9 22900.0 27.41
2020-08-25 29.22 28.55 29.11 28.59 14600.0 28.08
2020-08-24 29.26 28.7 29.26 28.97 24500.0 28.46
2020-08-21 28.86 28.1 28.24 28.76 67200.0 28.25
2020-08-20 28.34 27.92 28.23 28.24 16700.0 27.74
2020-08-19 28.74 28.12 28.16 28.39 16700.0 27.89
2020-08-18 28.97 27.97 28.88 28.0 18100.0 27.5
2020-08-17 28.85 28.38 28.6 28.75 13900.0 28.24
2020-08-14 29.17 28.57 28.65 28.8 9600.0 28.29
2020-08-13 29.51 28.76 29.51 28.78 12300.0 28.27
2020-08-12 30.0 29.27 30.0 29.65 18000.0 29.12
2020-08-11 30.0 29.27 29.54 29.46 26900.0 28.94
2020-08-10 29.57 28.91 29.1 29.26 27900.0 28.74
2020-08-07 29.04 27.55 27.55 29.04 29100.0 28.53
2020-08-06 27.95 27.57 27.67 27.7 19100.0 27.21
2020-08-05 27.88 27.3 27.64 27.86 19100.0 27.37
2020-08-04 27.71 27.17 27.66 27.45 39100.0 26.96
2020-08-03 27.65 27.05 27.35 27.47 30100.0 26.98
2020-07-31 27.65 26.85 27.37 27.3 46600.0 26.82
2020-07-30 27.87 27.19 27.48 27.64 31500.0 27.15
2020-07-29 28.13 27.56 28.01 27.76 43900.0 27.27
2020-07-28 28.38 27.75 27.82 27.75 15300.0 27.26
2020-07-27 28.4 27.85 28.4 27.96 22900.0 27.46
2020-07-24 29.03 28.06 28.74 28.48 33400.0 27.97
2020-07-23 29.11 28.31 28.31 29.02 31800.0 28.51
2020-07-22 28.94 27.51 28.64 28.5 28500.0 27.99
2020-07-21 29.31 28.05 28.41 29.0 53900.0 28.49
2020-07-20 28.46 27.87 28.41 27.92 22800.0 27.42
2020-07-17 28.82 28.3 28.54 28.39 19200.0 27.89
2020-07-16 29.47 28.19 29.25 28.66 30400.0 28.15
2020-07-15 29.54 28.34 28.88 29.26 49800.0 28.74
2020-07-14 28.16 27.55 27.75 28.08 18000.0 27.58
2020-07-13 28.29 27.31 28.29 27.75 23800.0 27.26
2020-07-10 27.9 26.91 26.91 27.89 15600.0 27.4
2020-07-09 27.37 26.53 27.17 26.84 40900.0 26.36
2020-07-08 27.99 26.7 27.73 27.37 25100.0 26.88
2020-07-07 28.28 27.49 28.11 27.73 31300.0 27.24
2020-07-06 29.09 28.12 28.91 28.52 21200.0 28.01
2020-07-02 29.51 28.17 29.33 28.49 19100.0 27.98
2020-07-01 29.84 28.58 29.84 28.58 28700.0 28.07
2020-06-30 29.88 28.53 28.53 29.73 33400.0 29.2
2020-06-29 28.88 27.64 27.64 28.82 41400.0 28.31
2020-06-26 28.06 26.68 28.06 27.39 71300.0 26.9
2020-06-25 28.43 26.59 26.9 28.36 41400.0 27.86
2020-06-24 27.71 26.91 27.55 27.07 25400.0 26.59
2020-06-23 28.65 27.95 28.65 27.95 20700.0 27.45
2020-06-22 28.64 27.78 27.78 28.44 20700.0 27.94
2020-06-19 28.58 27.58 28.58 28.24 67300.0 27.74
2020-06-18 28.56 27.56 27.71 28.17 11700.0 27.67
2020-06-17 29.17 27.87 29.17 27.97 20800.0 27.47
2020-06-16 29.97 28.07 29.91 29.03 42000.0 28.52
2020-06-15 29.37 27.17 27.25 28.65 57000.0 28.14
2020-06-12 28.7 27.25 28.7 27.94 43800.0 27.44
2020-06-11 28.36 27.13 27.72 27.54 53000.0 27.05
2020-06-10 30.15 28.61 30.15 28.96 36800.0 28.45
2020-06-09 30.77 29.33 29.89 30.15 21500.0 29.62
2020-06-08 31.62 30.19 31.62 30.55 26400.0 30.01
2020-06-05 31.68 29.67 29.86 30.97 50200.0 30.42
2020-06-04 29.63 28.51 29.13 29.38 24500.0 28.86
2020-06-03 30.16 28.64 29.12 29.26 28900.0 28.74
2020-06-02 28.99 28.3 28.47 28.44 21000.0 27.94
2020-06-01 29.92 28.91 29.41 28.96 46400.0 28.19
2020-05-29 29.28 28.46 29.19 29.25 39700.0 28.47
2020-05-28 31.18 29.41 31.13 29.45 35600.0 28.67
2020-05-27 31.63 28.6 29.19 30.74 48300.0 29.92
2020-05-26 28.9 28.18 28.68 28.4 31200.0 27.65
2020-05-22 27.58 26.82 27.58 27.39 18200.0 26.66
2020-05-21 27.79 27.05 27.05 27.44 22500.0 26.71
2020-05-20 27.63 26.46 26.46 27.51 26400.0 26.78
2020-05-19 27.29 25.71 27.29 25.97 35300.0 25.28
2020-05-18 27.44 26.31 26.31 27.44 48400.0 26.71
2020-05-15 25.6 24.67 24.92 25.58 26500.0 24.9
2020-05-14 25.3 23.7 24.78 25.04 37300.0 24.38
2020-05-13 25.51 24.22 25.51 25.44 28300.0 24.76
2020-05-12 26.86 25.59 26.86 25.67 43400.0 24.99
2020-05-11 27.51 26.24 27.08 26.89 40700.0 26.18
2020-05-08 27.89 26.87 27.03 27.51 27200.0 26.78
2020-05-07 26.95 25.91 26.66 26.28 33900.0 25.58
2020-05-06 27.22 25.95 26.85 26.34 24400.0 25.64
2020-05-05 28.66 26.47 28.05 26.73 32500.0 26.02
2020-05-04 29.84 27.3 27.33 27.95 24100.0 27.21
2020-05-01 27.74 27.0 27.54 27.69 34600.0 26.95
2020-04-30 29.56 28.3 29.56 28.5 29300.0 27.74
2020-04-29 31.48 29.24 29.88 30.35 44800.0 29.54
2020-04-28 29.64 28.29 28.77 28.83 42900.0 28.06
2020-04-27 28.48 26.54 26.54 28.35 34900.0 27.6
2020-04-24 26.29 25.53 25.98 26.11 19900.0 25.42
2020-04-23 26.77 25.35 25.35 25.98 29600.0 25.29
2020-04-22 26.36 25.07 26.36 25.49 38600.0 24.81
2020-04-21 25.82 25.01 25.01 25.61 29400.0 24.93
2020-04-20 26.44 25.44 25.66 25.8 41200.0 25.11
2020-04-17 26.54 25.51 25.51 26.35 40900.0 25.65
2020-04-16 25.74 23.64 25.36 24.77 65000.0 24.11
2020-04-15 26.22 25.18 25.59 25.57 32300.0 24.89
2020-04-14 27.98 26.12 27.98 26.81 30500.0 26.1
2020-04-13 28.5 26.85 28.5 27.18 36500.0 26.46
2020-04-09 29.0 27.27 27.79 28.77 39300.0 28.01
2020-04-08 27.62 25.93 26.65 27.31 41500.0 26.58
2020-04-07 27.79 25.57 27.79 26.27 31800.0 25.57
2020-04-06 26.78 25.33 25.33 26.58 58300.0 25.87
2020-04-03 25.57 23.56 24.95 23.95 28500.0 23.31
2020-04-02 26.23 23.79 24.23 25.4 33400.0 24.73
2020-04-01 26.46 24.7 26.46 24.74 49600.0 24.08
2020-03-31 27.87 26.0 26.8 27.87 77500.0 27.13
2020-03-30 27.35 25.59 26.06 27.25 25800.0 26.53
2020-03-27 27.49 25.85 26.9 25.85 35300.0 25.16
2020-03-26 28.26 25.19 25.85 28.26 39400.0 27.51
2020-03-25 26.9 24.65 26.58 25.62 40300.0 24.94
2020-03-24 26.35 24.07 25.43 26.35 56200.0 25.65
2020-03-23 25.04 20.79 25.04 23.91 75800.0 23.28
2020-03-20 28.45 24.77 27.66 24.77 63000.0 24.11
2020-03-19 29.27 23.01 26.0 27.79 43100.0 27.05
2020-03-18 28.16 25.84 27.29 26.18 54100.0 25.48
2020-03-17 29.79 24.45 24.45 29.78 56000.0 28.99
2020-03-16 27.49 24.5 25.53 24.85 48600.0 24.19
2020-03-13 30.39 25.38 25.38 28.29 75100.0 27.54
2020-03-12 26.4 24.76 26.35 25.3 81500.0 24.63
2020-03-11 29.57 27.82 28.9 28.15 50800.0 27.4
2020-03-10 30.0 28.02 29.01 29.35 53300.0 28.57
2020-03-09 30.42 28.04 29.18 28.24 66100.0 27.49
2020-03-06 31.85 30.42 31.17 31.04 30800.0 30.22
2020-03-05 32.69 31.51 32.52 32.02 32400.0 31.17
2020-03-04 33.18 31.89 32.72 33.18 23800.0 32.3
2020-03-03 33.49 32.18 32.96 32.53 23700.0 31.67
2020-03-02 33.41 31.37 31.8 33.18 46100.0 32.3
2020-02-28 32.15 31.3 31.73 31.67 68100.0 30.58
2020-02-27 33.88 32.34 33.15 32.35 28800.0 31.23
2020-02-26 34.07 33.3 33.61 33.57 19300.0 32.41
2020-02-25 34.07 33.4 34.07 33.4 34800.0 32.25
2020-02-24 34.46 33.92 34.18 34.07 17600.0 32.89
2020-02-21 35.06 34.75 34.95 34.89 11700.0 33.68
2020-02-20 35.02 34.7 34.7 34.88 13000.0 33.68
2020-02-19 34.93 34.63 34.63 34.7 10100.0 33.5
2020-02-18 34.99 34.69 34.92 34.72 5900.0 33.52