Arrow Financial Corporation AROW
NASDAQ · Vereinigte Staaten · Finanzen
$37,27+0,42 (+1,14 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37,27 | +1,14 % | $36,77 | $37,35 | $36,20 | 97,20K |
| 2026-09-30 | $36,85 | -1,23 % | $37,42 | $37,42 | $36,70 | 79,00K |
| 2026-09-29 | $37,31 | -1,27 % | $37,64 | $38,03 | $36,90 | 77,60K |
| 2026-09-28 | $37,79 | +0,37 % | $37,60 | $37,82 | $37,34 | 128,70K |
| 2026-09-25 | $37,65 | +0,86 % | $37,34 | $37,77 | $37,26 | 65,40K |
| 2026-09-24 | $37,33 | +0,97 % | $37,02 | $37,42 | $36,86 | 72,70K |
| 2026-09-23 | $36,97 | -1,31 % | $37,29 | $37,31 | $36,90 | 56,90K |
| 2026-09-22 | $37,46 | -0,50 % | $37,92 | $38,07 | $37,29 | 67,20K |
| 2026-09-21 | $37,65 | -0,71 % | $37,91 | $38,17 | $37,62 | 91,00K |
| 2026-09-18 | $37,92 | -0,52 % | $37,86 | $38,03 | $37,22 | 277,20K |
| 2026-09-17 | $38,12 | -0,31 % | $38,60 | $38,90 | $37,85 | 53,40K |
| 2026-09-16 | $38,24 | -1,47 % | $38,88 | $39,07 | $37,66 | 101,50K |
| 2026-09-15 | $38,81 | -0,31 % | $39,13 | $39,61 | $38,72 | 58,20K |
| 2026-09-14 | $38,93 | -0,56 % | $38,95 | $39,55 | $38,91 | 76,40K |
| 2026-09-11 | $39,15 | +0,20 % | $39,55 | $39,75 | $38,86 | 55,30K |
| 2026-09-10 | $39,07 | +1,03 % | $38,64 | $39,11 | $38,30 | 57,50K |
| 2026-09-09 | $38,67 | -1,07 % | $38,91 | $39,19 | $38,31 | 78,70K |
| 2026-09-08 | $39,09 | -1,21 % | $39,42 | $39,97 | $39,06 | 68,30K |
| 2026-09-04 | $39,57 | +0,30 % | $39,18 | $39,80 | $39,03 | 73,80K |
| 2026-09-03 | $39,45 | +1,62 % | $38,99 | $39,88 | $38,85 | 101,00K |
| 2026-09-02 | $38,82 | +3,82 % | $38,17 | $39,11 | $37,85 | 130,60K |
| 2026-09-01 | $37,39 | -0,93 % | $37,64 | $37,93 | $37,24 | 80,20K |
| 2026-08-31 | $37,74 | -1,10 % | $38,01 | $38,19 | $37,59 | 57,80K |
| 2026-08-28 | $38,16 | -0,37 % | $38,35 | $38,57 | $37,81 | 83,70K |
| 2026-08-27 | $38,30 | +0,66 % | $37,92 | $38,30 | $37,46 | 59,90K |
| 2026-08-26 | $38,05 | -0,34 % | $38,28 | $38,32 | $37,92 | 63,80K |
| 2026-08-25 | $38,18 | -0,42 % | $38,42 | $38,42 | $37,93 | 84,00K |
| 2026-08-24 | $38,34 | -0,36 % | $38,49 | $38,90 | $38,22 | 82,40K |
| 2026-08-21 | $38,48 | +0,39 % | $38,55 | $39,07 | $37,92 | 301,70K |
| 2026-08-20 | $38,33 | +0,39 % | $37,98 | $38,43 | $36,95 | 82,50K |
| 2026-08-19 | $38,18 | -2,05 % | $39,21 | $39,40 | $38,08 | 93,70K |
| 2026-08-18 | $38,98 | +0,31 % | $38,96 | $39,05 | $38,67 | 58,80K |
| 2026-08-17 | $38,86 | -0,99 % | $39,25 | $39,43 | $38,77 | 81,90K |
| 2026-08-14 | $39,25 | +0,51 % | $39,15 | $39,50 | $39,07 | 79,70K |
| 2026-08-13 | $39,05 | -0,20 % | $39,26 | $39,77 | $38,89 | 166,80K |
| 2026-08-12 | $39,13 | +0,46 % | $39,17 | $39,45 | $38,47 | 116,50K |
| 2026-08-11 | $38,95 | +0,05 % | $38,61 | $39,36 | $38,59 | 131,10K |
| 2026-08-10 | $38,93 | -1,19 % | $39,30 | $39,42 | $38,73 | 111,40K |
| 2026-08-07 | $39,40 | -1,43 % | $40,07 | $40,07 | $39,35 | 65,10K |
| 2026-08-06 | $39,97 | -1,38 % | $40,80 | $41,05 | $39,88 | 55,00K |
| 2026-08-05 | $40,53 | -0,64 % | $40,96 | $41,06 | $40,37 | 51,80K |
| 2026-08-04 | $40,79 | +1,14 % | $40,42 | $41,09 | $40,17 | 71,10K |
| 2026-08-03 | $40,33 | +1,23 % | $40,60 | $40,60 | $39,87 | 55,70K |
| 2026-07-31 | $39,84 | -0,25 % | $40,00 | $40,25 | $39,25 | 74,70K |
| 2026-07-30 | $39,94 | -0,27 % | $40,22 | $40,55 | $39,86 | 47,00K |
| 2026-07-29 | $40,05 | -0,32 % | $39,76 | $40,29 | $39,55 | 70,30K |
| 2026-07-28 | $40,18 | +0,02 % | $40,61 | $41,12 | $40,07 | 94,70K |
| 2026-07-27 | $40,17 | +1,83 % | $39,65 | $40,43 | $39,59 | 96,20K |
| 2026-07-24 | $39,45 | +0,79 % | $39,16 | $39,74 | $37,51 | 108,20K |
| 2026-07-23 | $39,14 | -3,90 % | $39,25 | $40,84 | $38,60 | 171,60K |
| 2026-07-22 | $40,73 | -1,36 % | $41,09 | $41,11 | $40,42 | 56,90K |
| 2026-07-21 | $41,29 | 0,00 % | $41,29 | $41,70 | $40,48 | 81,10K |
| 2026-07-20 | $41,29 | -0,65 % | $41,53 | $42,15 | $40,88 | 71,30K |
| 2026-07-17 | $41,56 | -2,21 % | $42,43 | $42,56 | $41,18 | 153,90K |
| 2026-07-16 | $42,50 | +3,03 % | $41,40 | $42,70 | $41,29 | 102,60K |
| 2026-07-15 | $41,25 | +1,10 % | $40,77 | $41,48 | $40,46 | 74,70K |
| 2026-07-14 | $40,80 | -0,29 % | $40,92 | $41,49 | $40,36 | 81,10K |
| 2026-07-13 | $40,92 | +0,79 % | $40,45 | $41,09 | $40,45 | 62,90K |
| 2026-07-10 | $40,60 | +0,12 % | $40,37 | $40,71 | $40,15 | 40,20K |
| 2026-07-09 | $40,55 | +1,65 % | $39,75 | $41,16 | $39,59 | 65,80K |
| 2026-07-08 | $39,89 | -2,28 % | $40,54 | $40,58 | $39,80 | 91,20K |
| 2026-07-07 | $40,82 | -1,14 % | $41,24 | $41,38 | $40,62 | 77,30K |
| 2026-07-06 | $41,29 | 0,00 % | $41,22 | $41,87 | $40,76 | 102,80K |
| 2026-07-02 | $41,29 | -1,85 % | $42,12 | $42,44 | $41,02 | 90,70K |
| 2026-07-01 | $42,07 | +2,63 % | $41,06 | $42,16 | $41,05 | 87,80K |
| 2026-06-30 | $40,99 | -0,34 % | $41,13 | $41,42 | $39,19 | 81,70K |
| 2026-06-29 | $41,13 | +0,19 % | $40,85 | $41,24 | $40,30 | 89,20K |
| 2026-06-26 | $41,05 | +2,27 % | $40,22 | $41,41 | $40,00 | 480,30K |
| 2026-06-25 | $40,14 | -0,55 % | $39,97 | $40,35 | $39,22 | 116,60K |
| 2026-06-24 | $40,36 | +1,03 % | $39,90 | $40,54 | $39,40 | 116,60K |
| 2026-06-23 | $39,95 | +2,25 % | $39,06 | $40,07 | $39,00 | 129,70K |
| 2026-06-22 | $39,07 | +0,70 % | $38,82 | $39,41 | $38,64 | 92,60K |
| 2026-06-18 | $38,80 | +0,81 % | $38,90 | $39,41 | $38,52 | 313,20K |
| 2026-06-17 | $38,49 | -1,00 % | $38,84 | $39,28 | $38,16 | 90,40K |
| 2026-06-16 | $38,88 | -0,69 % | $39,44 | $39,44 | $38,57 | 80,40K |
| 2026-06-15 | $39,15 | -1,78 % | $40,29 | $40,29 | $39,09 | 81,80K |
| 2026-06-12 | $39,86 | +4,59 % | $38,66 | $39,90 | $38,41 | 90,40K |
| 2026-06-11 | $38,11 | +0,11 % | $38,50 | $38,50 | $37,65 | 65,30K |
| 2026-06-10 | $38,07 | +1,01 % | $37,87 | $38,48 | $37,38 | 112,50K |
| 2026-06-09 | $37,69 | +1,65 % | $37,49 | $38,25 | $37,17 | 61,80K |
| 2026-06-08 | $37,08 | -1,01 % | $37,53 | $38,16 | $36,58 | 79,00K |
| 2026-06-05 | $37,46 | +1,49 % | $36,91 | $37,82 | $36,74 | 61,70K |
| 2026-06-04 | $36,91 | +3,16 % | $36,31 | $37,08 | $36,31 | 33,60K |
| 2026-06-03 | $35,78 | -3,27 % | $36,54 | $36,78 | $35,71 | 60,90K |
| 2026-06-02 | $36,99 | +1,65 % | $36,23 | $37,12 | $36,23 | 35,10K |
| 2026-06-01 | $36,39 | -0,84 % | $36,46 | $36,52 | $35,87 | 45,30K |
| 2026-05-29 | $36,70 | -0,89 % | $36,84 | $37,20 | $36,69 | 41,70K |
| 2026-05-28 | $37,03 | +0,43 % | $36,87 | $37,15 | $36,49 | 75,80K |
| 2026-05-27 | $36,87 | -1,50 % | $37,54 | $37,70 | $36,80 | 55,80K |
| 2026-05-26 | $37,43 | +1,66 % | $36,90 | $37,80 | $36,55 | 122,50K |