U.S. markets closed

Arrow Financial Corporation (AROW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.96+0.29 (+1.28%)
Al cierre: 04:00PM EDT
22.96 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202422.7523.0122.5522.9622.9635,200
25 abr 202422.7222.8322.3522.6722.6750,200
24 abr 202422.8723.1122.6422.9722.9739,000
23 abr 202423.1123.5723.0123.1523.1517,900
22 abr 202422.9223.1922.7123.0023.0025,600
19 abr 202421.7022.7921.5822.7922.7978,600
18 abr 202422.0222.2121.7221.9021.9034,200
17 abr 202422.0022.3121.6321.7121.7123,500
16 abr 202422.0122.0121.7221.8921.8924,700
15 abr 202421.9122.1121.5022.0022.0042,800
12 abr 202422.0422.1921.7421.9321.9347,700
11 abr 202422.3222.4621.9122.3222.3243,000
10 abr 202422.7022.9022.0722.3922.3941,500
09 abr 202423.7423.8823.2723.3823.3815,600
08 abr 202423.6923.8723.5423.5423.5414,500
05 abr 202423.8423.8423.0423.4823.4823,600
04 abr 202424.2824.3123.7623.8423.8435,000
03 abr 202423.7523.9723.6823.8023.8019,300
02 abr 202424.1624.2823.8923.9623.9626,600
01 abr 202424.5324.7724.4424.4524.4526,600
28 mar 202424.8725.0324.7825.0225.0238,800
27 mar 202424.2024.8924.2024.8824.8837,200
26 mar 202424.5524.6624.1724.2024.2023,500
25 mar 202424.2024.7324.1224.3124.3115,200
22 mar 202424.8224.8224.1224.3124.3126,700
21 mar 202424.6425.1424.3224.9524.9540,400
20 mar 202423.4424.7123.4424.3824.3826,900
19 mar 202423.7024.1323.5523.6623.6632,100
18 mar 202423.6723.9723.4423.7723.7736,100
15 mar 202423.4823.9923.3623.7323.7398,100
14 mar 202424.4325.6223.5123.6423.6449,000
13 mar 202424.5425.1724.4424.6224.6241,600
12 mar 202425.3725.3724.6824.7524.7533,800
11 mar 202424.9825.3224.5925.1125.1136,200
08 mar 202424.8525.0624.6524.9024.9033,200
07 mar 202424.6824.8224.3624.5124.5121,700
06 mar 202424.4624.9123.9624.4224.4226,300
05 mar 202423.6324.6523.6324.4624.4625,200
04 mar 202424.1224.5623.7723.8423.8426,900
01 mar 202423.8124.0223.5123.9623.9639,200
29 feb 202423.7424.1423.4523.9823.9845,700
28 feb 202424.0524.1723.1923.3723.37151,200
27 feb 202424.2324.4024.1624.2024.2019,800
26 feb 202424.3624.9424.0524.1324.1325,400
23 feb 202424.2924.9424.0324.5524.5556,300
22 feb 202424.4024.4424.0524.2124.2137,200
21 feb 202424.6924.8624.3124.5124.5145,000
20 feb 202424.3224.9824.3224.7024.7038,100
16 feb 202424.6124.8624.4524.5224.5237,500
15 feb 202423.7524.8623.7524.7724.7758,700
14 feb 202423.6824.0623.5424.0124.0145,500
13 feb 202424.1824.2923.2023.4423.4467,100
12 feb 202424.1825.0224.1824.8124.8151,700
09 feb 202424.1024.5123.5924.3024.3053,500
09 feb 20240.27 Dividendo
08 feb 202424.0024.4023.9624.2523.9849,600
07 feb 202423.8024.1923.1123.8723.6057,000
06 feb 202423.7424.0223.2623.8523.5853,100
05 feb 202423.9824.1123.7723.7723.5140,700
02 feb 202424.1024.6624.0324.1823.9176,100
01 feb 202425.0125.5224.1924.9724.6960,700
31 ene 202426.2926.3125.1125.1924.9153,500
30 ene 202426.7927.0526.3926.4326.1431,300
29 ene 202426.7127.4426.6127.2326.9338,200
26 ene 202426.9527.1526.4826.6926.3927,200
25 ene 202426.8726.9526.3426.8126.5135,500
24 ene 202426.6826.8326.4326.5226.2226,600
23 ene 202427.0027.0026.2326.3426.0528,600
22 ene 202425.9826.8925.9826.8826.5840,200
19 ene 202426.0526.0525.3925.8925.6027,100
18 ene 202425.9725.9725.5625.8125.5228,800
17 ene 202425.5326.2025.5325.9725.6827,200
16 ene 202425.8626.1325.7525.8725.5837,400
12 ene 202426.2826.3525.8026.1225.8336,500
11 ene 202426.0426.1625.4926.0425.7544,100
10 ene 202425.6926.2125.5326.1825.8934,900
09 ene 202426.7526.7525.7525.8525.5652,500
08 ene 202427.2627.4326.8827.1126.8135,700
05 ene 202427.0727.8526.8827.3827.08106,600
04 ene 202427.5027.8027.2327.2526.9538,900
03 ene 202428.2028.2027.1727.4227.1165,000
02 ene 202427.8828.6227.8828.2627.9549,000
29 dic 202328.6028.6727.8627.9427.6337,600
28 dic 202328.9329.0728.2228.6428.3246,800
27 dic 202328.8529.2528.7228.9928.6732,900
26 dic 202328.8229.1528.8228.9728.6522,300
22 dic 202328.3828.7728.2728.6628.3448,200
21 dic 202328.5828.5827.6528.1627.8555,600
20 dic 202329.0029.5128.3728.3928.0763,900
19 dic 202328.6029.1828.3828.9628.6449,300
18 dic 202328.0629.1627.6228.5928.2772,200
15 dic 202329.0029.1427.8327.9927.68225,800
14 dic 202329.1129.6628.7529.0028.6880,500
13 dic 202327.4528.9827.2528.4728.1573,500
12 dic 202327.4827.7127.0927.4227.1148,200
11 dic 202327.8027.8227.3827.5027.1940,500
08 dic 202327.0327.9027.0327.8127.5051,900
07 dic 202326.8527.2626.8527.0326.7336,200
06 dic 202327.6928.4826.8026.8726.5765,700
05 dic 202326.6127.5926.5327.5627.2579,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...