Arrow Electronics, Inc. ARW
NYSE · United States · Distribution Services
$231.61+4.61 (+2.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $231.18 | +1.84% | $226.56 | $232.14 | $225.30 | 98.98K |
| 2026-09-30 | $227.00 | -1.40% | $229.59 | $232.51 | $226.00 | 518.70K |
| 2026-09-29 | $230.23 | -0.10% | $232.22 | $233.07 | $226.91 | 542.50K |
| 2026-09-28 | $230.46 | -1.01% | $231.83 | $233.07 | $227.63 | 346.90K |
| 2026-09-25 | $232.80 | +2.41% | $229.43 | $233.94 | $228.83 | 330.40K |
| 2026-09-24 | $227.33 | +0.22% | $223.00 | $228.31 | $221.20 | 444.10K |
| 2026-09-23 | $226.82 | +2.25% | $221.00 | $230.12 | $219.73 | 429.10K |
| 2026-09-22 | $221.83 | +1.25% | $219.00 | $223.42 | $218.63 | 384.00K |
| 2026-09-21 | $219.10 | -0.10% | $222.84 | $223.87 | $217.11 | 409.40K |
| 2026-09-18 | $219.31 | +2.00% | $215.93 | $220.00 | $213.78 | 1.09M |
| 2026-09-17 | $215.02 | +1.57% | $215.16 | $217.71 | $214.49 | 391.30K |
| 2026-09-16 | $211.70 | -0.53% | $216.95 | $216.95 | $207.88 | 461.30K |
| 2026-09-15 | $212.83 | -0.48% | $217.06 | $219.97 | $212.38 | 554.00K |
| 2026-09-14 | $213.85 | -6.29% | $220.71 | $221.20 | $211.80 | 764.80K |
| 2026-09-11 | $228.20 | +6.92% | $216.60 | $230.44 | $216.60 | 794.40K |
| 2026-09-10 | $213.44 | -0.60% | $213.53 | $216.33 | $212.55 | 903.60K |
| 2026-09-09 | $214.73 | -1.23% | $216.19 | $217.99 | $213.93 | 410.90K |
| 2026-09-08 | $217.41 | +0.67% | $217.90 | $218.00 | $214.62 | 774.80K |
| 2026-09-04 | $215.97 | +2.42% | $209.28 | $216.54 | $209.28 | 464.40K |
| 2026-09-03 | $210.87 | +1.32% | $206.80 | $211.26 | $203.08 | 288.20K |
| 2026-09-02 | $208.13 | +1.04% | $204.87 | $209.34 | $201.08 | 504.90K |
| 2026-09-01 | $205.98 | +0.76% | $202.95 | $206.29 | $200.99 | 462.00K |
| 2026-08-31 | $204.43 | +0.25% | $205.32 | $206.79 | $202.24 | 503.20K |
| 2026-08-28 | $203.92 | -2.41% | $210.48 | $210.48 | $203.35 | 442.90K |
| 2026-08-27 | $208.96 | +0.90% | $207.60 | $210.66 | $205.98 | 357.60K |
| 2026-08-26 | $207.10 | +2.24% | $203.42 | $208.25 | $201.78 | 575.30K |
| 2026-08-25 | $202.56 | +0.36% | $205.21 | $205.21 | $199.94 | 439.90K |
| 2026-08-24 | $201.84 | -4.27% | $208.14 | $208.69 | $201.75 | 383.10K |
| 2026-08-21 | $210.85 | +2.04% | $208.50 | $211.07 | $205.42 | 545.00K |
| 2026-08-20 | $206.64 | +0.53% | $204.50 | $208.97 | $204.04 | 549.50K |
| 2026-08-19 | $205.56 | -3.72% | $215.10 | $215.10 | $204.14 | 530.70K |
| 2026-08-18 | $213.51 | -3.11% | $215.60 | $216.49 | $207.52 | 859.60K |
| 2026-08-17 | $220.36 | +2.98% | $214.09 | $221.04 | $213.81 | 897.10K |
| 2026-08-14 | $213.99 | +2.29% | $208.56 | $214.05 | $206.48 | 417.40K |
| 2026-08-13 | $209.19 | -0.53% | $211.02 | $212.01 | $208.44 | 388.20K |
| 2026-08-12 | $210.30 | +1.85% | $210.80 | $211.76 | $208.84 | 483.60K |
| 2026-08-11 | $206.47 | +1.93% | $204.29 | $207.97 | $203.35 | 687.10K |
| 2026-08-10 | $202.57 | -0.46% | $204.32 | $208.44 | $201.31 | 948.00K |
| 2026-08-07 | $203.51 | -8.45% | $209.60 | $209.60 | $194.45 | 1.17M |
| 2026-08-06 | $222.29 | -2.01% | $226.32 | $229.12 | $220.88 | 757.60K |
| 2026-08-05 | $226.85 | -0.36% | $227.94 | $230.45 | $220.93 | 567.50K |
| 2026-08-04 | $227.67 | +5.01% | $219.96 | $229.24 | $219.96 | 788.00K |
| 2026-08-03 | $216.81 | +0.11% | $212.25 | $220.61 | $211.66 | 568.20K |
| 2026-07-31 | $216.57 | +1.75% | $217.10 | $219.03 | $211.98 | 459.50K |
| 2026-07-30 | $212.85 | +3.85% | $210.25 | $215.22 | $208.51 | 516.40K |
| 2026-07-29 | $204.95 | -3.05% | $210.20 | $211.67 | $202.79 | 637.70K |
| 2026-07-28 | $211.39 | -0.86% | $210.00 | $211.96 | $204.23 | 553.60K |
| 2026-07-27 | $213.23 | +0.45% | $213.00 | $214.72 | $205.42 | 546.30K |
| 2026-07-24 | $212.27 | -1.32% | $214.44 | $216.60 | $211.19 | 325.90K |
| 2026-07-23 | $215.11 | -1.68% | $216.41 | $220.96 | $213.72 | 480.10K |
| 2026-07-22 | $218.79 | +1.18% | $215.51 | $220.87 | $215.46 | 543.40K |
| 2026-07-21 | $216.23 | +5.17% | $210.52 | $216.50 | $208.81 | 517.60K |
| 2026-07-20 | $205.61 | -0.48% | $209.09 | $209.99 | $204.14 | 406.20K |
| 2026-07-17 | $206.61 | +1.23% | $200.33 | $208.50 | $198.43 | 437.00K |
| 2026-07-16 | $204.10 | -0.97% | $202.57 | $206.45 | $201.07 | 444.90K |
| 2026-07-15 | $206.10 | -0.19% | $207.45 | $208.88 | $201.80 | 563.80K |
| 2026-07-14 | $206.50 | +2.34% | $206.62 | $208.90 | $203.28 | 405.80K |
| 2026-07-13 | $201.78 | -2.24% | $204.08 | $206.06 | $201.32 | 464.50K |
| 2026-07-10 | $206.41 | +0.55% | $204.20 | $209.08 | $203.39 | 431.40K |
| 2026-07-09 | $205.29 | +3.41% | $203.49 | $211.26 | $202.55 | 783.00K |
| 2026-07-08 | $198.52 | +2.39% | $193.94 | $198.59 | $193.90 | 593.70K |
| 2026-07-07 | $193.88 | -1.99% | $195.00 | $195.00 | $189.86 | 639.80K |
| 2026-07-06 | $197.82 | +0.17% | $199.30 | $202.39 | $195.88 | 593.60K |
| 2026-07-02 | $197.48 | -5.79% | $208.62 | $208.62 | $195.63 | 798.00K |
| 2026-07-01 | $209.61 | -1.78% | $213.00 | $214.99 | $207.86 | 694.30K |
| 2026-06-30 | $213.41 | -0.71% | $213.97 | $214.75 | $208.32 | 811.20K |
| 2026-06-29 | $214.93 | -0.10% | $214.58 | $217.11 | $209.87 | 768.80K |
| 2026-06-26 | $215.15 | -6.06% | $224.98 | $225.62 | $214.35 | 953.40K |
| 2026-06-25 | $229.03 | +1.90% | $228.49 | $232.93 | $226.13 | 870.10K |
| 2026-06-24 | $224.77 | -0.30% | $224.69 | $227.46 | $220.40 | 572.10K |
| 2026-06-23 | $225.44 | -4.00% | $228.22 | $231.32 | $225.14 | 449.70K |
| 2026-06-22 | $234.83 | +0.92% | $235.29 | $237.33 | $233.06 | 509.20K |
| 2026-06-18 | $232.70 | +2.97% | $230.84 | $233.01 | $228.11 | 875.60K |
| 2026-06-17 | $225.99 | -1.21% | $231.13 | $232.47 | $225.80 | 421.80K |
| 2026-06-16 | $228.76 | -0.22% | $230.00 | $234.46 | $228.76 | 547.30K |
| 2026-06-15 | $229.27 | +1.10% | $230.18 | $232.20 | $228.53 | 399.30K |
| 2026-06-12 | $226.78 | +1.76% | $223.92 | $227.99 | $221.00 | 353.50K |
| 2026-06-11 | $222.86 | +3.42% | $218.25 | $223.00 | $215.98 | 354.80K |
| 2026-06-10 | $215.49 | -1.78% | $218.67 | $223.53 | $214.90 | 369.10K |
| 2026-06-09 | $219.40 | -0.10% | $223.00 | $225.00 | $210.09 | 594.00K |
| 2026-06-08 | $219.63 | +0.25% | $222.51 | $223.63 | $218.00 | 431.00K |
| 2026-06-05 | $219.09 | -2.36% | $220.25 | $225.33 | $217.64 | 441.00K |
| 2026-06-04 | $224.39 | -2.16% | $224.53 | $230.93 | $219.01 | 553.10K |
| 2026-06-03 | $229.35 | +0.42% | $233.30 | $233.30 | $225.20 | 651.20K |
| 2026-06-02 | $228.40 | +5.01% | $220.34 | $231.63 | $220.34 | 799.70K |
| 2026-06-01 | $217.51 | +1.34% | $212.57 | $218.69 | $212.33 | 905.50K |
| 2026-05-29 | $214.63 | -0.64% | $217.94 | $220.34 | $213.50 | 1.06M |
| 2026-05-28 | $216.01 | -0.69% | $217.55 | $219.12 | $213.57 | 989.80K |
| 2026-05-27 | $217.51 | -2.48% | $224.71 | $224.71 | $214.88 | 1.17M |
| 2026-05-26 | $223.03 | +2.62% | $218.93 | $224.83 | $217.04 | 714.40K |