Arrow Financial Stock Price History, AROW Historical Prices

Add to My Stocks
$33.2 $0.2 (0.61%) AROW stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Arrow Financial stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Arrow Financial price to earnings ratio data. The Arrow Financial stock price history chart shows that the stock price was at a high of $40.49 on Dec 20, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 32.9 33.6 32.9 33.2 14,403 15.81 4.11
2018-02-15 33.25 33.25 32.6 33 10,004 15.71 4.09
2018-02-14 33.15 33.35 32.65 33.3 20,247 15.86 4.12
2018-02-13 32.1 32.5 32.1 32.15 11,074 15.31 3.98
2018-02-12 32.95 32.95 32.1 32.5 15,873 15.48 4.03
2018-02-09 32.15 33.1 31.95 32.65 26,856 15.55 4.04
2018-02-08 32.9 32.95 31.75 31.75 23,076 15.12 3.93
2018-02-07 32.25 33.45 32 33 16,956 15.71 4.09
2018-02-06 31.75 32.75 30.81 32.4 38,870 15.43 4.01
2018-02-05 32.8 33.67 32.25 32.25 28,251 15.36 3.99
2018-02-02 33.2 33.5 33.05 33.2 12,956 16.6 4.2
2018-02-01 32.75 33.8 32.55 33.4 18,534 16.7 4.22
2018-01-31 33.55 33.55 32.51 32.8 26,011 16.4 4.15
2018-01-30 33.55 33.8 33.15 33.55 12,705 16.78 4.24
2018-01-29 33.78 33.9 33.6 33.6 7,720 16.8 4.25
2018-01-26 34.05 34.05 33.55 33.95 11,771 16.98 4.29
2018-01-25 34.4 34.4 33.8 34 6,199 17 4.3
2018-01-24 34.6 34.85 34.15 34.15 6,553 17.08 4.32
2018-01-23 34.25 34.65 33.9 34.4 10,726 17.2 4.35
2018-01-22 34.65 34.8 33.9 34.25 8,237 17.13 4.33
2018-01-19 34.1 34.77 33.61 34.5 16,610 17.25 4.36
2018-01-18 35.57 35.57 34.25 34.25 6,767 17.13 4.33
2018-01-17 34.4 35.1 34 34.85 11,347 17.43 4.41
2018-01-16 35.1 35.45 34.1 34.15 14,917 17.08 4.32
2018-01-12 34.42 35.2 34.25 34.65 13,760 17.33 4.38
2018-01-11 34 34.6 33.55 34.35 10,797 17.18 4.34
2018-01-10 33.5 34.35 33.5 33.95 15,746 16.98 4.29
2018-01-09 33.6 34 33.5 33.6 11,870 16.8 4.25
2018-01-08 34 34.05 33.5 33.65 8,083 16.83 4.26
2018-01-05 33.75 34.1 33.5 34.1 14,883 17.05 4.31
2018-01-04 33.9 34.15 33.65 33.7 16,290 16.85 4.26
2018-01-03 33.95 34.2 33.35 33.8 13,407 16.9 4.27
2018-01-02 34.2 34.25 33.75 34 14,627 17 4.3
2017-12-29 34.45 34.45 33.95 33.95 13,215 16.98 4.29
2017-12-28 34.5 34.7 34.45 34.55 7,957 17.28 4.37
2017-12-27 34.75 34.9 34.6 34.65 4,648 17.33 4.38
2017-12-26 35.2 35.55 34.75 34.75 10,253 17.38 4.39
2017-12-22 35.35 35.5 35.2 35.2 7,334 17.6 4.45
2017-12-21 35.1 35.68 34.85 35.5 10,992 17.75 4.49
2017-12-20 35.65 35.75 34.75 34.9 18,886 17.45 4.41
2017-12-19 36.2 36.35 35.4 35.5 7,868 17.75 4.49
2017-12-18 36.45 36.98 36.1 36.45 11,410 18.23 4.61
2017-12-15 35.1 36.45 35.1 35.95 48,633 17.98 4.55
2017-12-14 35.5 35.81 34.95 34.95 11,299 17.48 4.42
2017-12-13 35.2 36.3 34.85 35.4 12,053 17.7 4.48
2017-12-12 35.05 35.3 34.95 35.2 9,445 17.6 4.45
2017-12-11 35.5 35.64 34.75 34.9 15,222 17.45 4.41
2017-12-08 35.8 35.95 35.2 35.3 9,586 17.65 4.46
2017-12-07 35.76 36.52 35.76 35.95 11,495 17.98 4.55
2017-12-06 36.35 36.75 36 36.1 9,756 18.05 4.57
2017-12-05 36.95 36.95 36.25 36.35 15,056 18.18 4.6
2017-12-04 36.9 37.4 35.72 36.7 12,844 18.35 4.64
2017-12-01 37 37 35.15 36.45 18,153 18.23 4.61
2017-11-30 38.15 38.2 36.7 36.8 30,040 18.4 4.65
2017-11-29 37 38.6 36.25 38.25 22,157 19.13 4.84
2017-11-28 35.95 37.25 35.85 36.95 20,935 18.48 4.67
2017-11-27 35.45 36.1 35.45 36 7,132 18 4.55
2017-11-24 35.6 35.65 35.25 35.45 7,680 17.73 4.48
2017-11-23 0 0 0 35.4 0 - -
2017-11-22 36.15 36.15 35.15 35.4 15,194 17.7 4.48
2017-11-21 35.85 36 35.6 36 16,863 18 4.55
2017-11-20 34.9 35.85 34.9 35.7 16,713 17.85 4.51
2017-11-17 34.85 35.3 34.65 35.05 14,868 17.53 4.43
2017-11-16 34.8 35.55 34.8 35.15 18,269 17.58 4.45
2017-11-15 34.5 35.05 34.45 34.7 17,143 17.35 4.39
2017-11-14 34.25 34.8 34.25 34.8 5,809 17.4 4.4
2017-11-13 33.65 34.4 33.65 34.25 9,004 17.13 4.33
2017-11-10 33.8 34.4 33.65 34.05 9,817 17.03 4.31
2017-11-09 33.75 34.15 33.5 33.85 6,915 16.93 4.28
2017-11-08 34 34.3 33.5 34.15 15,495 17.08 4.32
2017-11-07 35.15 35.15 34.1 34.15 15,590 17.08 4.32
2017-11-06 35.35 35.45 35.15 35.2 7,155 17.6 4.45
2017-11-03 35.65 35.7 35.25 35.35 15,441 17.68 4.47
2017-11-02 35.25 36.15 34.95 35.95 17,423 17.98 4.55
2017-11-01 35.65 35.65 34.7 35.05 15,366 17.53 4.43
2017-10-31 35 35.95 35 35.3 21,394 17.65 4.46
2017-10-30 36.8 36.8 34.9 35.05 20,860 17.53 4.43
2017-10-27 35.8 37 35.8 36.85 29,746 18.43 4.66
2017-10-26 35.9 36.17 35.38 36 12,242 18 4.55
2017-10-25 34.75 35.75 34.7 35.65 25,450 17.83 4.51
2017-10-24 35 35.5 34.45 34.75 23,126 17.38 4.39
2017-10-23 35.3 35.3 34.65 34.7 8,248 17.7 4.48
2017-10-20 35 35.1 34.85 35 14,273 17.86 4.52
2017-10-19 34.45 35.05 34.45 34.65 12,562 17.68 4.48
2017-10-18 34.5 35.05 34.5 34.7 10,465 17.7 4.48
2017-10-17 34.9 35.2 34.5 34.65 9,947 17.68 4.48
2017-10-16 35 35.35 34.75 35.05 16,299 17.88 4.53
2017-10-13 34.85 35.15 34.5 34.75 7,564 17.73 4.49
2017-10-12 34.95 35.1 34.8 34.8 7,047 17.76 4.5
Get more Data

Arrow Financial Stock History Chart

View AROW PE ratio, PS ratio stocks charts and compare with peers.
AROW Chart
Note: Compare Arrow Financial stock price history with the index and industry peers.

Arrow Financial Stock Price History: Past 5 years

Max Stock Price40.49Dec 20,2016
Min Stock Price20.84May 01,2013
Avg Stock Price27.15

Arrow Financial Historical PE ratio: Past 5 years

Max PE Ratio20.96Dec 20,2016
Min PE Ratio12.78Apr 15,2013
Avg PE Ratio15.24

Arrow Financial Historical PS ratio: Past 5 years

Max PS Ratio5.4Dec 20,2016
Min PS Ratio2.94Apr 15,2013
Avg PS Ratio3.75

AROW Industry Peers

Company Price Change (%)
Sun Bancorp (SNBC)24.50.3 (1.21%)
Republic First Bancorp (FRBK)8.530.08 (0.95%)
Evans Bancorp (EVBN)42.50.25 (0.59%)
Tompkins Financial (TMP)79.951.5 (1.84%)
Bridge Bancorp (BDGE)34.350.4 (1.18%)
Evans Bancorp (EVBN)42.50.25 (0.59%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)

Arrow Financial share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Arrow Financial stock analysis. Arrow Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. AROW stock saw a high of $33.6, and a low of $32.9 on last trading day. Arrow Financial historical P/S ratio was at a high of 5.4 on Dec 20, 2016 and a low of 2.94 on Apr 15, 2013.