NasdaqGS - Delayed Quote • USD
Arrow Financial Corporation (AROW)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 22.02 | 22.21 | 21.72 | 21.90 | 21.90 | 34,200 |
Apr 17, 2024 | 22.00 | 22.31 | 21.63 | 21.71 | 21.71 | 23,500 |
Apr 16, 2024 | 22.01 | 22.01 | 21.72 | 21.89 | 21.89 | 24,700 |
Apr 15, 2024 | 21.91 | 22.11 | 21.50 | 22.00 | 22.00 | 42,800 |
Apr 12, 2024 | 22.04 | 22.19 | 21.74 | 21.93 | 21.93 | 47,700 |
Apr 11, 2024 | 22.32 | 22.46 | 21.91 | 22.32 | 22.32 | 43,000 |
Apr 10, 2024 | 22.70 | 22.90 | 22.07 | 22.39 | 22.39 | 41,500 |
Apr 9, 2024 | 23.74 | 23.88 | 23.27 | 23.38 | 23.38 | 15,600 |
Apr 8, 2024 | 23.69 | 23.87 | 23.54 | 23.54 | 23.54 | 14,500 |
Apr 5, 2024 | 23.84 | 23.84 | 23.04 | 23.48 | 23.48 | 23,600 |
Apr 4, 2024 | 24.28 | 24.31 | 23.76 | 23.84 | 23.84 | 35,000 |
Apr 3, 2024 | 23.75 | 23.97 | 23.68 | 23.80 | 23.80 | 19,300 |
Apr 2, 2024 | 24.16 | 24.28 | 23.89 | 23.96 | 23.96 | 26,600 |
Apr 1, 2024 | 24.53 | 24.77 | 24.44 | 24.45 | 24.45 | 26,600 |
Mar 28, 2024 | 24.87 | 25.03 | 24.78 | 25.02 | 25.02 | 38,800 |
Mar 27, 2024 | 24.20 | 24.89 | 24.20 | 24.88 | 24.88 | 37,200 |
Mar 26, 2024 | 24.55 | 24.66 | 24.17 | 24.20 | 24.20 | 23,500 |
Mar 25, 2024 | 24.20 | 24.73 | 24.12 | 24.31 | 24.31 | 15,200 |
Mar 22, 2024 | 24.82 | 24.82 | 24.12 | 24.31 | 24.31 | 26,700 |
Mar 21, 2024 | 24.64 | 25.14 | 24.32 | 24.95 | 24.95 | 40,400 |
Mar 20, 2024 | 23.44 | 24.71 | 23.44 | 24.38 | 24.38 | 26,900 |
Mar 19, 2024 | 23.70 | 24.13 | 23.55 | 23.66 | 23.66 | 32,100 |
Mar 18, 2024 | 23.67 | 23.97 | 23.44 | 23.77 | 23.77 | 36,100 |
Mar 15, 2024 | 23.48 | 23.99 | 23.36 | 23.73 | 23.73 | 98,100 |
Mar 14, 2024 | 24.43 | 25.62 | 23.51 | 23.64 | 23.64 | 49,000 |
Mar 13, 2024 | 24.54 | 25.17 | 24.44 | 24.62 | 24.62 | 41,600 |
Mar 12, 2024 | 25.37 | 25.37 | 24.68 | 24.75 | 24.75 | 33,800 |
Mar 11, 2024 | 24.98 | 25.32 | 24.59 | 25.11 | 25.11 | 36,200 |
Mar 8, 2024 | 24.85 | 25.06 | 24.65 | 24.90 | 24.90 | 33,200 |
Mar 7, 2024 | 24.68 | 24.82 | 24.36 | 24.51 | 24.51 | 21,700 |
Mar 6, 2024 | 24.46 | 24.91 | 23.96 | 24.42 | 24.42 | 26,300 |
Mar 5, 2024 | 23.63 | 24.65 | 23.63 | 24.46 | 24.46 | 25,200 |
Mar 4, 2024 | 24.12 | 24.56 | 23.77 | 23.84 | 23.84 | 26,900 |
Mar 1, 2024 | 23.81 | 24.02 | 23.51 | 23.96 | 23.96 | 39,200 |
Feb 29, 2024 | 23.74 | 24.14 | 23.45 | 23.98 | 23.98 | 45,700 |
Feb 28, 2024 | 24.05 | 24.17 | 23.19 | 23.37 | 23.37 | 151,200 |
Feb 27, 2024 | 24.23 | 24.40 | 24.16 | 24.20 | 24.20 | 19,800 |
Feb 26, 2024 | 24.36 | 24.94 | 24.05 | 24.13 | 24.13 | 25,400 |
Feb 23, 2024 | 24.29 | 24.94 | 24.03 | 24.55 | 24.55 | 56,300 |
Feb 22, 2024 | 24.40 | 24.44 | 24.05 | 24.21 | 24.21 | 37,200 |
Feb 21, 2024 | 24.69 | 24.86 | 24.31 | 24.51 | 24.51 | 45,000 |
Feb 20, 2024 | 24.32 | 24.98 | 24.32 | 24.70 | 24.70 | 38,100 |
Feb 16, 2024 | 24.61 | 24.86 | 24.45 | 24.52 | 24.52 | 37,500 |
Feb 15, 2024 | 23.75 | 24.86 | 23.75 | 24.77 | 24.77 | 58,700 |
Feb 14, 2024 | 23.68 | 24.06 | 23.54 | 24.01 | 24.01 | 45,500 |
Feb 13, 2024 | 24.18 | 24.29 | 23.20 | 23.44 | 23.44 | 67,100 |
Feb 12, 2024 | 24.18 | 25.02 | 24.18 | 24.81 | 24.81 | 51,700 |
Feb 9, 2024 | 0.27 Dividend | |||||
Feb 9, 2024 | 24.10 | 24.51 | 23.59 | 24.30 | 24.30 | 53,500 |
Feb 8, 2024 | 24.00 | 24.40 | 23.96 | 24.25 | 23.98 | 49,600 |
Feb 7, 2024 | 23.80 | 24.19 | 23.11 | 23.87 | 23.60 | 57,000 |
Feb 6, 2024 | 23.74 | 24.02 | 23.26 | 23.85 | 23.58 | 53,100 |
Feb 5, 2024 | 23.98 | 24.11 | 23.77 | 23.77 | 23.51 | 40,700 |
Feb 2, 2024 | 24.10 | 24.66 | 24.03 | 24.18 | 23.91 | 76,100 |
Feb 1, 2024 | 25.01 | 25.52 | 24.19 | 24.97 | 24.69 | 60,700 |
Jan 31, 2024 | 26.29 | 26.31 | 25.11 | 25.19 | 24.91 | 53,500 |
Jan 30, 2024 | 26.79 | 27.05 | 26.39 | 26.43 | 26.14 | 31,300 |
Jan 29, 2024 | 26.71 | 27.44 | 26.61 | 27.23 | 26.93 | 38,200 |
Jan 26, 2024 | 26.95 | 27.15 | 26.48 | 26.69 | 26.39 | 27,200 |
Jan 25, 2024 | 26.87 | 26.95 | 26.34 | 26.81 | 26.51 | 35,500 |
Jan 24, 2024 | 26.68 | 26.83 | 26.43 | 26.52 | 26.22 | 26,600 |
Jan 23, 2024 | 27.00 | 27.00 | 26.23 | 26.34 | 26.05 | 28,600 |
Jan 22, 2024 | 25.98 | 26.89 | 25.98 | 26.88 | 26.58 | 40,200 |
Jan 19, 2024 | 26.05 | 26.05 | 25.39 | 25.89 | 25.60 | 27,100 |
Jan 18, 2024 | 25.97 | 25.97 | 25.56 | 25.81 | 25.52 | 28,800 |
Jan 17, 2024 | 25.53 | 26.20 | 25.53 | 25.97 | 25.68 | 27,200 |
Jan 16, 2024 | 25.86 | 26.13 | 25.75 | 25.87 | 25.58 | 37,400 |
Jan 12, 2024 | 26.28 | 26.35 | 25.80 | 26.12 | 25.83 | 36,500 |
Jan 11, 2024 | 26.04 | 26.16 | 25.49 | 26.04 | 25.75 | 44,100 |
Jan 10, 2024 | 25.69 | 26.21 | 25.53 | 26.18 | 25.89 | 34,900 |
Jan 9, 2024 | 26.75 | 26.75 | 25.75 | 25.85 | 25.56 | 52,500 |
Jan 8, 2024 | 27.26 | 27.43 | 26.88 | 27.11 | 26.81 | 35,700 |
Jan 5, 2024 | 27.07 | 27.85 | 26.88 | 27.38 | 27.08 | 106,600 |
Jan 4, 2024 | 27.50 | 27.80 | 27.23 | 27.25 | 26.95 | 38,900 |
Jan 3, 2024 | 28.20 | 28.20 | 27.17 | 27.42 | 27.11 | 65,000 |
Jan 2, 2024 | 27.88 | 28.62 | 27.88 | 28.26 | 27.95 | 49,000 |
Dec 29, 2023 | 28.60 | 28.67 | 27.86 | 27.94 | 27.63 | 37,600 |
Dec 28, 2023 | 28.93 | 29.07 | 28.22 | 28.64 | 28.32 | 46,800 |
Dec 27, 2023 | 28.85 | 29.25 | 28.72 | 28.99 | 28.67 | 32,900 |
Dec 26, 2023 | 28.82 | 29.15 | 28.82 | 28.97 | 28.65 | 22,300 |
Dec 22, 2023 | 28.38 | 28.77 | 28.27 | 28.66 | 28.34 | 48,200 |
Dec 21, 2023 | 28.58 | 28.58 | 27.65 | 28.16 | 27.85 | 55,600 |
Dec 20, 2023 | 29.00 | 29.51 | 28.37 | 28.39 | 28.07 | 63,900 |
Dec 19, 2023 | 28.60 | 29.18 | 28.38 | 28.96 | 28.64 | 49,300 |
Dec 18, 2023 | 28.06 | 29.16 | 27.62 | 28.59 | 28.27 | 72,200 |
Dec 15, 2023 | 29.00 | 29.14 | 27.83 | 27.99 | 27.68 | 225,800 |
Dec 14, 2023 | 29.11 | 29.66 | 28.75 | 29.00 | 28.68 | 80,500 |
Dec 13, 2023 | 27.45 | 28.98 | 27.25 | 28.47 | 28.15 | 73,500 |
Dec 12, 2023 | 27.48 | 27.71 | 27.09 | 27.42 | 27.11 | 48,200 |
Dec 11, 2023 | 27.80 | 27.82 | 27.38 | 27.50 | 27.19 | 40,500 |
Dec 8, 2023 | 27.03 | 27.90 | 27.03 | 27.81 | 27.50 | 51,900 |
Dec 7, 2023 | 26.85 | 27.26 | 26.85 | 27.03 | 26.73 | 36,200 |
Dec 6, 2023 | 27.69 | 28.48 | 26.80 | 26.87 | 26.57 | 65,700 |
Dec 5, 2023 | 26.61 | 27.59 | 26.53 | 27.56 | 27.25 | 79,300 |
Dec 4, 2023 | 26.32 | 26.74 | 26.05 | 26.21 | 25.92 | 45,300 |
Dec 1, 2023 | 24.50 | 26.50 | 24.50 | 26.44 | 26.15 | 102,100 |
Nov 30, 2023 | 0.27 Dividend | |||||
Nov 30, 2023 | 24.85 | 25.40 | 24.42 | 24.65 | 24.38 | 502,400 |
Nov 29, 2023 | 24.95 | 25.43 | 24.68 | 24.94 | 24.40 | 64,000 |
Nov 28, 2023 | 24.76 | 24.94 | 24.45 | 24.77 | 24.23 | 52,600 |
Nov 27, 2023 | 24.65 | 24.80 | 24.07 | 24.70 | 24.16 | 47,800 |
Nov 24, 2023 | 24.09 | 24.65 | 24.09 | 24.60 | 24.06 | 27,600 |
Nov 22, 2023 | 24.51 | 24.71 | 24.00 | 24.25 | 23.72 | 42,300 |
Nov 21, 2023 | 24.54 | 24.88 | 24.29 | 24.35 | 23.82 | 42,600 |
Nov 20, 2023 | 25.07 | 25.17 | 24.47 | 24.75 | 24.21 | 45,700 |
Nov 17, 2023 | 24.71 | 24.99 | 24.60 | 24.93 | 24.39 | 60,200 |
Nov 16, 2023 | 24.37 | 24.46 | 23.24 | 24.33 | 23.80 | 54,800 |
Nov 15, 2023 | 25.05 | 25.36 | 24.39 | 24.44 | 23.91 | 93,800 |
Nov 14, 2023 | 24.38 | 25.30 | 24.09 | 25.22 | 24.67 | 59,800 |
Nov 13, 2023 | 22.95 | 23.72 | 22.95 | 23.51 | 23.00 | 29,500 |
Nov 10, 2023 | 23.50 | 23.57 | 23.10 | 23.16 | 22.65 | 74,800 |
Nov 9, 2023 | 23.69 | 23.70 | 23.01 | 23.28 | 22.77 | 46,100 |
Nov 8, 2023 | 23.70 | 23.70 | 23.26 | 23.50 | 22.99 | 41,600 |
Nov 7, 2023 | 23.64 | 23.89 | 23.36 | 23.64 | 23.12 | 45,700 |
Nov 6, 2023 | 23.18 | 23.86 | 22.83 | 23.79 | 23.27 | 63,600 |
Nov 3, 2023 | 22.72 | 23.38 | 22.49 | 23.00 | 22.50 | 70,200 |
Nov 2, 2023 | 21.77 | 22.37 | 21.72 | 22.03 | 21.55 | 73,600 |
Nov 1, 2023 | 21.14 | 21.77 | 21.01 | 21.71 | 21.24 | 66,500 |
Oct 31, 2023 | 21.53 | 21.67 | 21.20 | 21.31 | 20.84 | 42,300 |
Oct 30, 2023 | 21.09 | 21.69 | 21.09 | 21.62 | 21.15 | 64,200 |
Oct 27, 2023 | 20.94 | 20.99 | 20.32 | 20.83 | 20.38 | 71,000 |
Oct 26, 2023 | 20.09 | 21.32 | 19.93 | 20.70 | 20.25 | 67,100 |
Oct 25, 2023 | 18.14 | 20.14 | 18.14 | 19.93 | 19.49 | 76,200 |
Oct 24, 2023 | 18.01 | 18.20 | 17.76 | 18.19 | 17.79 | 57,600 |
Oct 23, 2023 | 18.00 | 18.05 | 17.76 | 17.82 | 17.43 | 47,000 |
Oct 20, 2023 | 18.35 | 18.38 | 18.01 | 18.02 | 17.63 | 50,500 |
Oct 19, 2023 | 18.36 | 18.57 | 18.26 | 18.28 | 17.88 | 39,200 |
Oct 18, 2023 | 18.46 | 18.62 | 18.10 | 18.34 | 17.94 | 33,700 |
Oct 17, 2023 | 18.16 | 19.02 | 18.16 | 18.59 | 18.18 | 61,900 |
Oct 16, 2023 | 18.04 | 18.41 | 18.04 | 18.18 | 17.78 | 50,100 |
Oct 13, 2023 | 18.01 | 18.20 | 17.83 | 17.85 | 17.46 | 44,500 |
Oct 12, 2023 | 18.03 | 18.20 | 17.86 | 18.00 | 17.61 | 61,700 |
Oct 11, 2023 | 17.89 | 18.18 | 17.79 | 18.02 | 17.63 | 36,800 |
Oct 10, 2023 | 17.34 | 17.85 | 17.34 | 17.66 | 17.27 | 29,800 |
Oct 9, 2023 | 16.85 | 17.33 | 16.85 | 17.23 | 16.85 | 40,400 |
Oct 6, 2023 | 17.07 | 17.34 | 16.91 | 17.00 | 16.63 | 44,100 |
Oct 5, 2023 | 17.10 | 17.43 | 17.01 | 17.24 | 16.86 | 40,200 |
Oct 4, 2023 | 16.86 | 17.17 | 16.70 | 17.10 | 16.73 | 61,000 |
Oct 3, 2023 | 16.91 | 16.99 | 16.76 | 16.83 | 16.46 | 63,400 |
Oct 2, 2023 | 16.95 | 17.11 | 16.88 | 16.92 | 16.55 | 50,200 |
Sep 29, 2023 | 17.30 | 17.40 | 16.88 | 17.02 | 16.65 | 124,900 |
Sep 28, 2023 | 17.26 | 17.43 | 17.07 | 17.23 | 16.85 | 51,000 |
Sep 27, 2023 | 17.07 | 17.48 | 17.03 | 17.27 | 16.89 | 59,100 |
Sep 26, 2023 | 16.87 | 17.39 | 16.87 | 17.03 | 16.66 | 38,800 |
Sep 25, 2023 | 16.76 | 17.02 | 16.65 | 17.02 | 16.65 | 30,300 |
Sep 22, 2023 | 16.97 | 17.16 | 16.70 | 16.92 | 16.55 | 43,200 |
Sep 21, 2023 | 16.99 | 17.07 | 16.72 | 16.98 | 16.61 | 36,600 |
Sep 20, 2023 | 17.30 | 17.53 | 17.00 | 17.05 | 16.68 | 36,400 |
Sep 19, 2023 | 17.16 | 17.48 | 17.06 | 17.28 | 16.90 | 48,600 |
Sep 18, 2023 | 18.22 | 18.29 | 17.48 | 17.52 | 17.14 | 40,500 |
Sep 15, 2023 | 18.78 | 19.02 | 18.21 | 18.25 | 17.85 | 99,600 |
Sep 14, 2023 | 18.18 | 18.72 | 18.15 | 18.70 | 18.29 | 48,900 |
Sep 13, 2023 | 18.00 | 18.12 | 17.71 | 17.96 | 17.57 | 73,300 |
Sep 12, 2023 | 17.74 | 18.27 | 17.54 | 17.93 | 17.54 | 64,800 |
Sep 11, 2023 | 17.58 | 17.91 | 17.52 | 17.66 | 17.27 | 50,900 |
Sep 8, 2023 | 17.69 | 17.94 | 17.42 | 17.65 | 17.26 | 42,600 |
Sep 7, 2023 | 17.16 | 17.67 | 17.10 | 17.58 | 17.20 | 97,200 |
Sep 6, 2023 | 17.47 | 17.83 | 17.08 | 17.21 | 16.83 | 37,500 |
Sep 5, 2023 | 17.83 | 17.91 | 17.39 | 17.45 | 17.07 | 66,500 |
Sep 1, 2023 | 17.85 | 18.06 | 17.72 | 18.02 | 17.63 | 43,800 |
Aug 31, 2023 | 0.27 Dividend | |||||
Aug 31, 2023 | 18.00 | 18.00 | 17.51 | 17.61 | 17.23 | 64,800 |
Aug 30, 2023 | 17.66 | 18.42 | 17.66 | 18.21 | 17.55 | 82,600 |
Aug 29, 2023 | 17.47 | 17.73 | 17.35 | 17.72 | 17.08 | 35,700 |
Aug 28, 2023 | 17.39 | 17.71 | 17.35 | 17.45 | 16.82 | 49,600 |
Aug 25, 2023 | 17.46 | 17.50 | 17.08 | 17.35 | 16.72 | 35,900 |
Aug 24, 2023 | 16.99 | 17.42 | 16.99 | 17.38 | 16.75 | 54,100 |
Aug 23, 2023 | 17.12 | 17.35 | 16.88 | 17.08 | 16.46 | 64,600 |
Aug 22, 2023 | 18.03 | 18.12 | 17.12 | 17.21 | 16.58 | 70,600 |
Aug 21, 2023 | 18.47 | 18.85 | 18.11 | 18.11 | 17.45 | 57,500 |
Aug 18, 2023 | 18.08 | 18.71 | 18.08 | 18.46 | 17.79 | 44,900 |
Aug 17, 2023 | 18.25 | 18.47 | 18.14 | 18.25 | 17.59 | 44,000 |
Aug 16, 2023 | 18.23 | 18.65 | 18.15 | 18.24 | 17.58 | 41,700 |
Aug 15, 2023 | 18.79 | 18.79 | 18.20 | 18.37 | 17.70 | 43,600 |
Aug 14, 2023 | 19.39 | 19.39 | 18.85 | 18.94 | 18.25 | 38,100 |
Aug 11, 2023 | 19.29 | 19.50 | 19.23 | 19.40 | 18.69 | 42,700 |
Aug 10, 2023 | 19.54 | 19.72 | 19.16 | 19.27 | 18.57 | 28,200 |
Aug 9, 2023 | 20.14 | 20.14 | 19.37 | 19.46 | 18.75 | 36,100 |
Aug 8, 2023 | 20.07 | 20.39 | 20.00 | 20.23 | 19.49 | 43,800 |
Aug 7, 2023 | 20.49 | 20.56 | 20.22 | 20.49 | 19.75 | 31,700 |
Aug 4, 2023 | 20.78 | 21.08 | 20.33 | 20.44 | 19.70 | 32,200 |
Aug 3, 2023 | 20.54 | 21.09 | 20.28 | 20.76 | 20.01 | 30,600 |
Aug 2, 2023 | 20.21 | 20.59 | 20.05 | 20.52 | 19.77 | 37,900 |
Aug 1, 2023 | 20.16 | 20.44 | 20.02 | 20.34 | 19.60 | 31,000 |
Jul 31, 2023 | 20.33 | 20.79 | 20.11 | 20.12 | 19.39 | 37,900 |
Jul 28, 2023 | 20.35 | 20.99 | 20.12 | 20.24 | 19.50 | 40,200 |
Jul 27, 2023 | 20.75 | 21.12 | 20.06 | 20.20 | 19.47 | 36,200 |
Jul 26, 2023 | 20.33 | 20.66 | 20.21 | 20.52 | 19.77 | 36,300 |
Jul 25, 2023 | 20.90 | 21.01 | 20.01 | 20.03 | 19.30 | 37,300 |
Jul 24, 2023 | 21.21 | 22.10 | 20.83 | 21.13 | 20.36 | 62,300 |
Jul 21, 2023 | 21.81 | 21.81 | 21.25 | 21.25 | 20.48 | 35,800 |
Jul 20, 2023 | 22.14 | 22.14 | 21.54 | 21.75 | 20.96 | 35,900 |
Jul 19, 2023 | 21.37 | 22.25 | 21.06 | 22.13 | 21.33 | 48,000 |
Jul 18, 2023 | 20.42 | 21.56 | 20.42 | 21.39 | 20.61 | 55,900 |
Jul 17, 2023 | 19.92 | 20.69 | 19.80 | 20.45 | 19.71 | 41,600 |
Jul 14, 2023 | 20.35 | 20.35 | 19.50 | 19.80 | 19.08 | 41,100 |
Jul 13, 2023 | 20.37 | 20.68 | 20.03 | 20.26 | 19.52 | 30,900 |
Jul 12, 2023 | 20.71 | 20.81 | 20.25 | 20.36 | 19.62 | 44,300 |
Jul 11, 2023 | 20.12 | 20.34 | 19.87 | 20.27 | 19.53 | 32,200 |
Jul 10, 2023 | 19.93 | 20.67 | 19.82 | 20.07 | 19.34 | 32,400 |
Jul 7, 2023 | 19.21 | 20.18 | 19.21 | 19.93 | 19.21 | 69,100 |
Jul 6, 2023 | 19.70 | 19.70 | 18.78 | 19.19 | 18.49 | 58,600 |
Jul 5, 2023 | 20.33 | 20.33 | 19.60 | 19.66 | 18.95 | 53,700 |
Jul 3, 2023 | 20.20 | 20.65 | 20.00 | 20.33 | 19.59 | 29,500 |
Jun 30, 2023 | 20.82 | 20.82 | 20.11 | 20.14 | 19.41 | 32,700 |
Jun 29, 2023 | 21.10 | 21.35 | 20.60 | 20.60 | 19.85 | 36,700 |
Jun 28, 2023 | 20.98 | 21.13 | 20.35 | 21.02 | 20.26 | 57,700 |
Jun 27, 2023 | 21.01 | 21.73 | 20.72 | 21.02 | 20.26 | 40,200 |
Jun 26, 2023 | 20.82 | 21.37 | 20.65 | 20.95 | 20.19 | 78,200 |
Jun 23, 2023 | 19.98 | 21.59 | 19.84 | 21.17 | 20.40 | 250,100 |
Jun 22, 2023 | 20.66 | 20.66 | 20.06 | 20.26 | 19.52 | 35,900 |
Jun 21, 2023 | 20.78 | 21.23 | 20.32 | 20.82 | 20.06 | 40,400 |
Jun 20, 2023 | 21.32 | 21.32 | 20.51 | 20.78 | 20.02 | 45,000 |
Jun 16, 2023 | 22.04 | 22.05 | 21.18 | 21.31 | 20.54 | 69,800 |
Jun 15, 2023 | 21.65 | 22.05 | 21.28 | 21.85 | 21.06 | 48,300 |
Jun 14, 2023 | 21.90 | 22.27 | 21.40 | 21.50 | 20.72 | 52,700 |
Jun 13, 2023 | 21.11 | 22.06 | 21.10 | 21.97 | 21.17 | 52,900 |
Jun 12, 2023 | 21.95 | 22.12 | 20.95 | 21.12 | 20.35 | 44,500 |
Jun 9, 2023 | 21.91 | 22.30 | 21.51 | 21.69 | 20.90 | 24,600 |
Jun 8, 2023 | 22.37 | 22.37 | 21.60 | 21.76 | 20.97 | 39,800 |
Jun 7, 2023 | 21.14 | 22.79 | 21.14 | 22.55 | 21.73 | 94,400 |
Jun 6, 2023 | 19.21 | 21.11 | 19.21 | 20.83 | 20.07 | 73,300 |
Jun 5, 2023 | 19.98 | 20.13 | 19.00 | 19.34 | 18.64 | 60,100 |
Jun 2, 2023 | 18.41 | 20.10 | 18.34 | 20.02 | 19.29 | 68,600 |
Jun 1, 2023 | 0.27 Dividend | |||||
Jun 1, 2023 | 18.21 | 18.51 | 17.63 | 18.20 | 17.54 | 57,700 |
May 31, 2023 | 19.22 | 19.22 | 18.06 | 18.24 | 17.32 | 116,100 |
May 30, 2023 | 19.34 | 19.41 | 18.87 | 19.22 | 18.25 | 41,300 |
May 26, 2023 | 19.20 | 19.42 | 19.10 | 19.33 | 18.35 | 33,500 |
May 25, 2023 | 19.66 | 19.98 | 19.07 | 19.25 | 18.28 | 39,700 |
May 24, 2023 | 19.96 | 20.01 | 19.54 | 19.73 | 18.73 | 26,300 |
May 23, 2023 | 19.70 | 20.51 | 19.70 | 19.96 | 18.95 | 57,700 |
May 22, 2023 | 19.46 | 19.94 | 19.28 | 19.91 | 18.90 | 60,600 |
May 19, 2023 | 19.99 | 19.99 | 18.95 | 19.18 | 18.21 | 37,000 |
May 18, 2023 | 19.75 | 19.92 | 19.25 | 19.67 | 18.67 | 60,900 |
May 17, 2023 | 17.64 | 19.68 | 17.64 | 19.55 | 18.56 | 130,600 |
May 16, 2023 | 18.83 | 19.19 | 17.73 | 17.85 | 16.95 | 144,100 |
May 15, 2023 | 19.40 | 19.84 | 18.33 | 19.06 | 18.10 | 120,800 |
May 12, 2023 | 20.04 | 20.04 | 19.34 | 19.59 | 18.60 | 40,800 |
May 11, 2023 | 20.21 | 20.21 | 19.58 | 19.92 | 18.91 | 35,000 |
May 10, 2023 | 20.51 | 20.55 | 19.91 | 20.18 | 19.16 | 39,500 |
May 9, 2023 | 19.95 | 20.14 | 19.56 | 20.11 | 19.09 | 35,600 |
May 8, 2023 | 21.07 | 21.23 | 19.91 | 20.06 | 19.04 | 46,200 |
May 5, 2023 | 20.39 | 21.58 | 20.16 | 20.75 | 19.70 | 60,800 |
May 4, 2023 | 20.14 | 20.47 | 19.10 | 19.92 | 18.91 | 66,300 |
May 3, 2023 | 20.50 | 21.12 | 20.30 | 20.41 | 19.38 | 80,400 |
May 2, 2023 | 21.48 | 21.48 | 20.18 | 20.27 | 19.24 | 54,500 |
May 1, 2023 | 21.52 | 22.07 | 21.44 | 21.63 | 20.54 | 53,300 |
Apr 28, 2023 | 21.72 | 22.01 | 21.40 | 21.59 | 20.50 | 52,400 |
Apr 27, 2023 | 21.59 | 22.22 | 21.59 | 21.79 | 20.69 | 53,300 |
Apr 26, 2023 | 21.35 | 21.70 | 21.26 | 21.55 | 20.46 | 42,700 |
Apr 25, 2023 | 22.14 | 22.15 | 21.01 | 21.34 | 20.26 | 64,000 |
Apr 24, 2023 | 22.44 | 22.59 | 22.17 | 22.21 | 21.09 | 59,100 |
Apr 21, 2023 | 22.74 | 22.74 | 22.38 | 22.48 | 21.34 | 34,800 |
Apr 20, 2023 | 23.20 | 23.20 | 22.60 | 22.80 | 21.65 | 43,100 |
Apr 19, 2023 | 22.76 | 23.25 | 22.74 | 23.13 | 21.96 | 44,500 |
Related Tickers
GCBC Greene County Bancorp, Inc.
27.40
+0.51%
CHMG Chemung Financial Corporation
39.44
-0.90%
FISI Financial Institutions, Inc.
16.42
+0.49%
MRBK Meridian Corporation
8.43
+0.84%
IBCP Independent Bank Corporation
23.58
+1.64%
MCBS MetroCity Bankshares, Inc.
22.65
+0.04%
FRAF Franklin Financial Services Corporation
28.03
+5.77%
FFBC First Financial Bancorp.
21.06
+0.96%
HWBK Hawthorn Bancshares, Inc.
20.97
+2.29%
OVLY Oak Valley Bancorp
23.28
-0.39%