Arrow

AROW
🏛️ usa →
28.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.21 35.66 34.61 35.23 0.0M
2021-12-30 35.43 35.43 34.97 34.97 0.0M
2021-12-29 35.50 35.83 34.80 35.54 0.0M
2021-12-28 35.40 35.81 35.26 35.40 0.0M
2021-12-27 35.75 35.75 35.02 35.49 0.0M
2021-12-23 35.53 36.09 34.91 35.23 0.0M
2021-12-22 34.71 35.63 34.42 35.28 0.0M
2021-12-21 34.93 35.30 34.05 34.90 0.0M
2021-12-20 34.62 34.68 33.75 34.44 0.0M
2021-12-17 35.90 35.90 34.90 35.05 0.0M
2021-12-16 36.18 36.95 34.99 35.76 0.0M
2021-12-15 34.92 36.12 34.47 36.12 0.0M
2021-12-14 34.24 35.51 34.21 34.29 0.0M
2021-12-13 34.80 35.03 34.46 34.61 0.0M
2021-12-10 34.74 35.25 34.35 34.65 0.0M
2021-12-09 35.32 35.32 34.74 34.74 0.0M
2021-12-08 35.34 35.98 35.06 35.19 0.0M
2021-12-07 35.66 35.81 35.29 35.50 0.0M
2021-12-06 35.11 35.79 34.50 35.42 0.0M
2021-12-03 35.40 35.40 34.47 35.01 0.0M
2021-12-02 34.73 35.26 34.63 35.11 0.0M
2021-12-01 35.15 37.08 34.21 34.26 0.0M
2021-11-30 34.86 35.56 34.50 34.50 0.0M
2021-11-29 36.11 36.17 34.86 34.86 0.0M
2021-11-26 36.06 36.73 35.06 35.38 0.0M
2021-11-24 37.06 37.49 36.69 36.84 0.0M
2021-11-23 36.43 37.50 36.37 37.50 0.0M
2021-11-22 36.42 37.06 35.75 36.09 0.0M
2021-11-19 36.29 36.66 36.03 36.03 0.0M
2021-11-18 35.88 36.77 35.61 36.73 0.0M
2021-11-17 36.75 36.75 36.01 36.16 0.0M
2021-11-16 36.92 37.21 36.65 36.85 0.0M
2021-11-15 37.07 37.40 36.57 37.30 0.0M
2021-11-12 37.74 37.74 36.79 36.79 0.0M
2021-11-11 37.49 37.89 37.37 37.78 0.0M
2021-11-10 37.01 37.44 37.01 37.11 0.0M
2021-11-09 37.34 37.34 36.57 37.30 0.0M
2021-11-08 37.83 37.88 37.03 37.49 0.0M
2021-11-05 37.10 38.25 36.78 37.90 0.0M
2021-11-04 37.77 37.77 36.48 36.75 0.0M
2021-11-03 35.96 37.97 35.96 37.48 0.0M
2021-11-02 36.58 36.79 35.79 36.19 0.0M
2021-11-01 35.51 36.45 35.51 36.35 0.0M
2021-10-29 35.62 36.03 35.27 35.85 0.0M
2021-10-28 35.49 35.87 35.07 35.50 0.0M
2021-10-27 35.53 35.68 35.09 35.29 0.0M
2021-10-26 35.42 36.04 35.42 35.70 0.0M
2021-10-25 36.15 36.17 35.38 35.95 0.0M
2021-10-22 36.06 36.06 35.50 35.70 0.0M
2021-10-21 36.00 36.00 35.79 35.90 0.0M
2021-10-20 35.22 36.16 35.22 35.86 0.0M
2021-10-19 35.92 35.92 35.33 35.61 0.0M
2021-10-18 35.73 35.81 35.55 35.59 0.0M
2021-10-15 36.27 36.49 35.72 35.90 0.0M
2021-10-14 36.12 36.20 35.74 35.95 0.0M
2021-10-13 35.91 35.96 35.62 35.74 0.0M
2021-10-12 35.71 36.12 35.41 35.79 0.0M
2021-10-11 36.00 36.00 35.56 35.80 0.0M
2021-10-08 35.87 36.15 35.78 35.85 0.0M
2021-10-07 35.37 35.89 35.08 35.76 0.0M
2021-10-06 34.93 35.25 34.86 35.08 0.0M
2021-10-05 35.50 35.50 35.00 35.20 0.0M
2021-10-04 35.40 35.87 34.95 35.18 0.0M
2021-10-01 34.63 35.88 34.17 35.49 0.0M
2021-09-30 35.08 35.28 34.35 34.36 0.0M
2021-09-29 34.15 35.35 34.12 35.03 0.0M
2021-09-28 34.66 34.75 34.10 34.11 0.0M
2021-09-27 33.57 35.24 33.25 34.73 0.0M
2021-09-24 33.24 33.98 33.24 33.57 0.0M
2021-09-23 33.17 33.48 33.17 33.43 0.0M
2021-09-22 33.13 33.50 32.81 33.01 0.0M
2021-09-21 33.41 33.41 32.73 32.79 0.0M
2021-09-20 33.77 33.77 32.90 33.07 0.1M
2021-09-17 33.92 34.49 33.26 34.45 0.1M
2021-09-16 34.79 34.79 33.73 33.77 0.0M
2021-09-15 35.70 36.10 35.43 35.67 0.0M
2021-09-14 35.95 36.18 35.28 35.50 0.0M
2021-09-13 35.41 36.26 35.22 35.75 0.0M
2021-09-10 35.90 35.90 35.08 35.08 0.0M
2021-09-09 35.95 36.09 35.62 35.63 0.0M
2021-09-08 36.19 36.35 35.69 35.91 0.0M
2021-09-07 36.49 36.54 36.10 36.13 0.0M
2021-09-03 36.98 36.98 36.30 36.51 0.0M
2021-09-02 37.24 37.47 36.89 37.02 0.0M
2021-09-01 37.00 37.58 36.12 37.58 0.0M
2021-08-31 36.46 36.96 36.39 36.85 0.0M
2021-08-30 36.68 36.84 36.38 36.45 0.0M
2021-08-27 35.60 36.80 35.60 36.47 0.0M
2021-08-26 35.62 35.89 35.39 35.60 0.0M
2021-08-25 35.26 35.79 35.26 35.50 0.0M
2021-08-24 35.76 35.96 35.14 35.37 0.0M
2021-08-23 35.25 35.93 35.25 35.78 0.0M
2021-08-20 35.86 35.99 35.00 35.33 0.1M
2021-08-19 35.71 37.27 35.71 36.09 0.0M
2021-08-18 36.05 37.21 35.85 35.91 0.0M
2021-08-17 36.47 37.19 35.82 36.24 0.0M
2021-08-16 36.90 37.01 36.48 36.51 0.0M
2021-08-13 37.22 37.29 37.04 37.15 0.0M
2021-08-12 36.89 37.34 36.73 37.00 0.0M
2021-08-11 36.69 37.35 36.61 37.18 0.0M
2021-08-10 36.23 36.96 36.23 36.74 0.0M
2021-08-09 36.00 36.49 35.99 36.28 0.0M
2021-08-06 35.83 36.54 35.83 36.20 0.0M
2021-08-05 36.03 36.15 35.69 35.79 0.0M
2021-08-04 35.73 36.20 35.73 35.99 0.0M
2021-08-03 35.56 36.15 35.56 36.08 0.0M
2021-08-02 35.88 36.30 35.55 35.56 0.0M
2021-07-30 36.08 36.35 35.98 36.05 0.0M
2021-07-29 36.36 36.36 35.71 36.15 0.0M
2021-07-28 36.08 36.09 35.74 36.06 0.0M
2021-07-27 35.94 36.17 35.70 35.73 0.0M
2021-07-26 35.91 36.40 35.79 36.00 0.0M
2021-07-23 35.55 36.12 35.52 35.81 0.0M
2021-07-22 35.87 35.87 35.05 35.18 0.0M
2021-07-21 35.92 36.44 35.63 36.07 0.0M
2021-07-20 35.82 36.81 35.56 35.58 0.1M
2021-07-19 35.70 36.47 35.35 36.00 0.0M
2021-07-16 36.56 36.71 36.06 36.32 0.0M
2021-07-15 35.91 36.45 35.82 36.40 0.0M
2021-07-14 36.01 36.25 35.76 36.09 0.0M
2021-07-13 36.10 36.37 35.65 36.00 0.0M
2021-07-12 35.91 36.38 35.76 36.19 0.0M
2021-07-09 35.93 36.18 35.54 36.05 0.0M
2021-07-08 35.46 36.02 35.14 35.56 0.0M
2021-07-07 35.78 36.20 35.78 36.00 0.0M
2021-07-06 35.92 36.27 35.25 35.87 0.0M
2021-07-02 36.20 36.45 35.78 35.96 0.0M
2021-07-01 36.03 36.27 35.72 36.19 0.0M
2021-06-30 36.00 36.36 35.61 35.95 0.1M
2021-06-29 36.57 36.91 36.00 36.22 0.0M
2021-06-28 36.75 36.78 36.11 36.50 0.0M
2021-06-25 36.35 37.54 36.25 36.61 0.1M
2021-06-24 36.15 36.67 35.90 36.56 0.0M
2021-06-23 36.15 36.41 35.90 36.06 0.0M
2021-06-22 36.27 36.72 35.50 36.15 0.0M
2021-06-21 36.51 36.93 36.08 36.18 0.0M
2021-06-18 36.57 37.63 36.03 36.18 0.2M
2021-06-17 37.28 37.50 36.95 37.20 0.0M
2021-06-16 36.98 37.35 36.71 37.32 0.0M
2021-06-15 36.88 37.17 36.67 37.05 0.0M
2021-06-14 36.97 36.97 36.50 36.66 0.0M
2021-06-11 37.05 37.06 36.72 36.89 0.0M
2021-06-10 37.16 37.22 36.79 36.79 0.0M
2021-06-09 36.66 37.00 36.34 36.98 0.0M
2021-06-08 36.90 37.00 36.34 36.67 0.0M
2021-06-07 36.62 36.92 36.25 36.82 0.0M
2021-06-04 36.75 36.75 36.30 36.67 0.0M
2021-06-03 36.47 36.77 36.20 36.76 0.0M
2021-06-02 37.07 37.14 36.08 36.48 0.0M
2021-06-01 37.11 37.24 36.59 37.00 0.0M
2021-05-28 36.83 37.17 36.30 37.10 0.0M
2021-05-27 36.52 36.78 36.35 36.50 0.0M
2021-05-26 35.27 36.34 35.27 36.16 0.0M
2021-05-25 36.22 37.22 35.03 35.04 0.0M
2021-05-24 36.73 36.73 36.00 36.25 0.0M
2021-05-21 36.52 36.83 36.30 36.68 0.0M
2021-05-20 35.91 36.49 35.77 36.15 0.0M
2021-05-19 36.21 36.21 35.16 36.05 0.0M
2021-05-18 37.32 37.32 36.44 36.59 0.0M
2021-05-17 37.02 37.19 36.63 36.95 0.0M
2021-05-14 37.36 37.89 36.73 37.27 0.0M
2021-05-13 36.39 37.70 36.33 37.30 0.0M
2021-05-12 37.42 37.62 36.41 36.41 0.0M
2021-05-11 37.15 37.80 37.04 37.50 0.0M
2021-05-10 37.88 38.26 37.32 37.77 0.1M
2021-05-07 37.05 37.88 37.00 37.70 0.0M
2021-05-06 36.05 37.46 35.86 37.41 0.0M
2021-05-05 36.06 36.47 35.50 35.88 0.0M
2021-05-04 35.81 36.66 35.52 36.13 0.0M
2021-05-03 35.48 36.09 35.36 36.01 0.0M
2021-04-30 35.52 35.57 34.24 35.35 0.0M
2021-04-29 35.86 36.29 35.14 35.90 0.0M
2021-04-28 34.32 35.82 34.02 35.61 0.0M
2021-04-27 34.63 35.40 34.00 34.43 0.0M
2021-04-26 34.69 35.50 33.97 34.23 0.0M
2021-04-23 34.98 35.49 34.40 34.40 0.1M
2021-04-22 34.97 35.00 33.31 34.68 0.0M
2021-04-21 34.01 34.92 33.89 34.75 0.0M
2021-04-20 34.01 34.17 33.90 34.02 0.0M
2021-04-19 34.00 34.06 33.60 34.00 0.0M
2021-04-16 34.30 34.36 33.51 34.00 0.0M
2021-04-15 33.93 34.22 33.50 34.06 0.0M
2021-04-14 34.07 34.25 33.73 33.93 0.0M
2021-04-13 34.22 34.62 33.32 33.59 0.0M
2021-04-12 33.50 34.15 33.50 34.09 0.0M
2021-04-09 33.64 33.88 33.33 33.50 0.0M
2021-04-08 33.50 33.69 33.22 33.69 0.0M
2021-04-07 34.15 34.15 33.29 33.49 0.0M
2021-04-06 34.80 35.35 33.89 34.07 0.0M
2021-04-05 34.25 34.63 33.80 34.57 0.0M
2021-04-01 33.32 33.90 33.31 33.85 0.0M
2021-03-31 33.74 33.81 33.26 33.31 0.0M
2021-03-30 33.89 34.65 33.57 33.86 0.0M
2021-03-29 33.84 34.33 33.57 33.57 0.0M
2021-03-26 34.19 34.32 33.48 34.32 0.0M
2021-03-25 33.18 34.69 32.48 33.89 0.0M
2021-03-24 32.59 34.54 32.59 32.93 0.0M
2021-03-23 33.42 34.22 33.05 33.12 0.0M
2021-03-22 34.34 34.64 33.24 33.69 0.0M
2021-03-19 34.58 34.67 33.52 34.34 0.1M
2021-03-18 34.47 35.81 34.47 34.81 0.0M
2021-03-17 34.79 34.94 34.21 34.75 0.0M
2021-03-16 35.16 35.27 34.28 34.58 0.0M
2021-03-15 36.36 36.36 34.80 35.52 0.0M
2021-03-12 35.99 36.48 35.87 36.10 0.0M
2021-03-11 35.93 36.10 35.11 35.98 0.0M
2021-03-10 34.68 35.94 34.55 35.82 0.0M
2021-03-09 35.16 35.38 34.19 34.63 0.0M
2021-03-08 34.09 35.50 34.09 35.28 0.0M
2021-03-05 33.30 34.51 32.80 33.98 0.0M
2021-03-04 32.94 34.17 32.55 32.75 0.0M
2021-03-03 32.16 33.50 31.86 32.99 0.0M
2021-03-02 32.02 32.37 31.55 31.86 0.0M
2021-03-01 32.03 32.44 31.88 32.05 0.0M
2021-02-26 32.02 32.55 31.37 31.86 0.0M
2021-02-25 32.48 32.75 32.23 32.23 0.0M
2021-02-24 32.37 32.84 32.01 32.22 0.0M
2021-02-23 31.80 33.00 31.55 32.09 0.0M
2021-02-22 31.13 32.00 31.13 31.83 0.0M
2021-02-19 31.05 31.42 31.05 31.42 0.0M
2021-02-18 31.05 31.28 30.88 30.91 0.0M
2021-02-17 31.04 31.86 30.87 31.12 0.0M
2021-02-16 31.32 31.62 30.90 31.20 0.0M
2021-02-12 31.55 31.78 30.86 31.09 0.0M
2021-02-11 31.55 31.95 31.12 31.71 0.0M
2021-02-10 31.80 31.86 31.27 31.58 0.0M
2021-02-09 31.67 31.80 31.27 31.54 0.0M
2021-02-08 30.96 31.71 30.70 31.71 0.0M
2021-02-05 30.84 31.08 30.24 31.03 0.0M
2021-02-04 29.55 30.59 29.41 30.59 0.0M
2021-02-03 29.65 29.65 29.06 29.41 0.0M
2021-02-02 29.45 29.90 29.27 29.67 0.0M
2021-02-01 29.35 29.47 28.65 29.29 0.0M
2021-01-29 29.84 29.92 29.05 29.40 0.0M
2021-01-28 30.14 30.39 29.63 29.72 0.0M
2021-01-27 29.87 30.83 28.76 29.55 0.0M
2021-01-26 31.34 31.34 30.32 30.51 0.0M
2021-01-25 31.26 31.26 30.01 30.94 0.0M
2021-01-22 30.61 31.39 30.61 31.35 0.0M
2021-01-21 31.09 31.49 30.62 30.81 0.0M
2021-01-20 31.19 31.83 31.19 31.55 0.0M
2021-01-19 31.34 31.47 30.98 31.30 0.0M
2021-01-15 30.97 31.34 30.68 31.08 0.0M
2021-01-14 31.17 31.82 30.63 31.43 0.0M
2021-01-13 31.19 31.55 30.62 30.98 0.0M
2021-01-12 30.86 31.49 30.70 31.41 0.0M
2021-01-11 30.60 31.05 30.00 30.62 0.0M
2021-01-08 31.59 31.63 30.23 30.95 0.0M
2021-01-07 32.00 32.00 31.45 31.46 0.0M
2021-01-06 30.80 32.33 30.75 31.49 0.0M
2021-01-05 30.00 30.45 29.82 30.01 0.0M
2021-01-04 30.14 30.18 29.50 29.89 0.0M