Arrow Financial Stock Price History, AROW Historical Prices

Add to My Stocks
$37.25 $0.85 (2.34%) AROW stock closing price Jun 19, 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
2018-06-19 36.25 37.7 36.25 37.25 36,668 16.7 4.52
2018-06-18 36.35 36.7 35.9 36.4 25,507 16.32 4.42
2018-06-15 35.85 36.55 35.8 36.3 52,525 16.28 4.4
2018-06-14 36 36.2 35.75 36.15 18,138 16.21 4.39
2018-06-13 35.8 36.2 35.4 35.85 18,197 16.08 4.35
2018-06-12 36.95 36.95 35.55 35.65 21,396 15.99 4.32
2018-06-11 37.4 37.4 36.65 36.85 15,586 16.53 4.47
2018-06-08 37.8 38 37.4 37.5 10,153 16.82 4.55
2018-06-07 38 38 37.6 37.85 11,174 16.97 4.59
2018-06-06 37.8 38 37.65 37.9 28,398 17 4.6
2018-06-05 37.3 38 37.2 37.75 15,971 16.93 4.58
2018-06-04 38.05 38.1 37.5 37.7 17,067 16.91 4.57
2018-06-01 37.55 38 37.55 37.9 18,543 17 4.6
2018-05-31 37.6 37.7 37.25 37.4 11,737 16.77 4.54
2018-05-30 37.7 38.35 37.6 37.95 23,515 17.02 4.6
2018-05-29 37.45 37.7 36.85 37.2 29,023 16.68 4.51
2018-05-25 37.61 37.9 37.55 37.7 7,640 16.91 4.57
2018-05-24 37.54 38 37.45 37.95 17,111 17.02 4.6
2018-05-23 37.8 37.9 37.45 37.65 10,598 16.88 4.57
2018-05-22 37.55 38 37.45 37.8 11,667 16.95 4.59
2018-05-21 37.6 37.85 37.3 37.6 13,045 16.86 4.56
2018-05-18 37.9 37.9 37.3 37.65 18,867 16.88 4.57
2018-05-17 37.15 37.7 37.15 37.7 9,698 16.91 4.57
2018-05-16 36.65 37.6 36.5 37.25 13,576 16.7 4.52
2018-05-15 36.15 36.9 36.15 36.5 10,578 16.37 4.43
2018-05-14 36.85 37.15 35.9 36.45 12,068 16.35 4.42
2018-05-11 37.3 37.45 36.6 36.7 13,247 16.46 4.45
2018-05-10 37.05 37.45 36.68 37.35 11,985 16.75 4.53
2018-05-09 36.55 37.1 36.55 36.95 11,909 16.57 4.48
2018-05-08 36.35 37.05 36.35 36.93 15,262 16.56 4.48
2018-05-07 36.15 36.5 36.01 36.4 9,423 16.32 4.42
2018-05-04 35.65 36.3 35.65 36.1 6,958 16.19 4.38
2018-05-03 35.8 36 35.6 35.8 6,487 16.05 4.34
2018-05-02 35.25 36.35 35.25 36 9,929 16.14 4.37
2018-05-01 35.25 35.8 34.95 35.8 7,982 16.05 4.34
2018-04-30 35.9 36 35.3 35.4 13,727 15.87 4.29
2018-04-27 36.05 36.3 35.55 35.8 8,438 16.05 4.34
2018-04-26 36.3 36.55 35.85 35.9 18,973 16.1 4.35
2018-04-25 36.15 36.5 36 36.25 16,308 16.26 4.4
2018-04-24 35.45 36.4 35.45 36.2 25,362 16.23 4.39
2018-04-23 35.05 35.65 34.7 35.35 19,017 16.83 4.38
2018-04-20 34.3 35.2 34.3 34.75 19,404 16.55 4.3
2018-04-19 34.75 35.15 34.75 35 7,247 16.67 4.34
2018-04-18 35 35.15 34.55 34.7 13,159 16.52 4.3
2018-04-17 34.75 35 34.25 34.95 16,307 16.64 4.33
2018-04-16 34.2 34.85 34.15 34.6 13,558 16.48 4.29
2018-04-13 34.25 34.25 34.1 34.15 10,628 16.26 4.23
2018-04-12 34.3 34.5 34.05 34.15 8,926 16.26 4.23
2018-04-11 34.05 34.2 33.85 34.15 12,898 16.26 4.23
2018-04-10 33.8 34.45 33.5 34.25 22,978 16.31 4.24
2018-04-09 33.55 34.1 33.3 33.4 13,217 15.91 4.14
2018-04-06 34.1 34.25 33.2 33.5 15,289 15.95 4.15
2018-04-05 33.35 34.4 33.35 34.25 10,325 16.31 4.24
2018-04-04 32.95 34.4 32.95 34.05 15,077 16.21 4.22
2018-04-03 33.45 33.9 32.85 33.15 28,754 15.79 4.11
2018-04-02 33.8 33.8 33 33.4 23,595 15.91 4.14
2018-03-30 0 0 0 33.95 0 - -
2018-03-29 34.35 34.45 33.66 33.95 51,286 16.17 4.21
2018-03-28 33.7 34.45 33.7 34.2 10,152 16.29 4.24
2018-03-27 34 34.35 33.35 33.6 16,057 16 4.16
2018-03-26 33.6 34 33.15 33.95 18,333 16.17 4.21
2018-03-23 34 34.22 33.05 33.1 30,496 15.76 4.1
2018-03-22 34.45 34.8 33.9 34 27,872 16.19 4.21
2018-03-21 34.55 34.9 34.35 34.8 16,969 16.57 4.31
2018-03-20 34.65 34.95 34.3 34.5 17,820 16.43 4.27
2018-03-19 34.35 34.9 34.15 34.75 18,423 16.55 4.3
2018-03-16 34.3 34.85 34.2 34.4 73,358 16.38 4.26
2018-03-15 34.5 34.7 33.85 34.35 13,313 16.36 4.25
2018-03-14 34.4 34.75 34.2 34.25 13,763 16.31 4.24
2018-03-13 34.9 34.9 34.33 34.65 18,069 16.5 4.29
2018-03-12 34.25 34.8 34.11 34.7 13,352 16.52 4.3
2018-03-09 34.15 34.6 33.6 34.5 15,664 16.43 4.27
2018-03-08 33.9 34.1 33.55 34 13,249 16.19 4.21
2018-03-07 32.8 34.1 32.8 33.9 11,130 16.14 4.2
2018-03-06 33.5 33.64 32.4 33.35 13,458 15.88 4.13
2018-03-05 32.75 33.55 32.06 33.35 12,484 15.88 4.13
2018-03-02 32.05 32.95 31.81 32.8 15,704 15.62 4.06
2018-03-01 32.15 32.7 32.15 32.45 14,323 15.45 4.02
2018-02-28 33.2 33.23 32.1 32.25 29,453 15.36 3.99
2018-02-27 33.4 33.8 33.25 33.3 16,151 15.86 4.12
2018-02-26 33 33.4 32.9 33.25 16,095 15.83 4.12
2018-02-23 32.85 33.15 32.85 33.15 8,320 15.79 4.11
2018-02-22 32.75 32.99 32.75 32.85 12,846 15.64 4.07
2018-02-21 32.4 33.15 32.35 32.7 13,789 15.57 4.05
2018-02-20 33 33.1 32.3 32.4 14,836 15.43 4.01
2018-02-19 0 0 0 33.2 0 - -
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 10,076 15.71 4.09
2018-02-14 33.15 33.35 32.65 33.3 20,247 15.86 4.12
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 Price21.8Jun 26,2013
Avg Stock Price28.04

Arrow Financial Historical PE ratio: Past 5 years

Max PE Ratio20.96Dec 20,2016
Min PE Ratio13.37Jun 26,2013
Avg PE Ratio15.43

Arrow Financial Historical PS ratio: Past 5 years

Max PS Ratio5.4Dec 20,2016
Min PS Ratio3.1Jun 26,2013
Avg PS Ratio3.83

AROW Industry Peers

Company Price Change (%)
Nicolet Bankshares (NCBS)57.290.74 (1.31%)
Financial Institutions (FISI)33.950.5 (1.49%)
Evans Bancorp (EVBN)47.90.65 (1.38%)
Tompkins Financial (TMP)88.030.68 (0.78%)
Bridge Bancorp (BDGE)36.90.55 (1.51%)
Evans Bancorp (EVBN)47.90.65 (1.38%)
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 $37.7, and a low of $36.25 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 3.1 on Jun 26, 2013.