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
2022-12-30 34.20 34.28 33.75 33.90 0.0M
2022-12-29 34.07 34.19 33.88 34.19 0.0M
2022-12-28 34.80 34.81 33.84 33.91 0.0M
2022-12-27 34.65 34.94 34.31 34.51 0.0M
2022-12-23 34.23 34.49 34.17 34.35 0.0M
2022-12-22 34.16 34.16 33.33 33.96 0.0M
2022-12-21 34.31 34.62 34.08 34.53 0.0M
2022-12-20 33.79 33.81 33.55 33.56 0.0M
2022-12-19 34.25 34.25 33.55 33.82 0.0M
2022-12-16 32.91 34.58 32.42 34.40 0.1M
2022-12-15 34.12 34.70 33.25 33.45 0.0M
2022-12-14 34.40 34.86 34.02 34.19 0.0M
2022-12-13 34.53 35.41 33.41 34.66 0.1M
2022-12-12 33.18 34.07 33.05 33.84 0.0M
2022-12-09 33.46 33.50 33.27 33.43 0.0M
2022-12-08 34.12 34.73 33.34 33.65 0.0M
2022-12-07 34.77 34.89 33.92 34.09 0.0M
2022-12-06 34.09 34.62 33.63 34.59 0.0M
2022-12-05 34.97 34.97 34.05 34.33 0.0M
2022-12-02 34.87 35.42 34.27 35.23 0.0M
2022-12-01 34.90 35.08 34.74 35.07 0.0M
2022-11-30 35.05 35.30 34.30 35.17 0.0M
2022-11-29 35.15 35.36 34.85 35.09 0.0M
2022-11-28 35.00 35.29 34.38 34.79 0.0M
2022-11-25 35.90 35.90 35.39 35.39 0.0M
2022-11-23 35.35 36.51 34.67 35.38 0.0M
2022-11-22 35.47 35.62 35.00 35.62 0.0M
2022-11-21 35.28 35.74 35.28 35.52 0.0M
2022-11-18 36.05 36.34 35.02 35.57 0.0M
2022-11-17 35.17 35.85 35.06 35.56 0.0M
2022-11-16 34.84 35.59 34.65 35.45 0.0M
2022-11-15 34.90 35.58 34.90 35.23 0.0M
2022-11-14 34.29 35.04 34.29 34.77 0.0M
2022-11-11 35.59 35.66 34.69 34.99 0.0M
2022-11-10 34.77 35.90 34.65 35.62 0.0M
2022-11-09 34.28 34.37 33.47 34.16 0.0M
2022-11-08 34.47 34.76 33.88 34.29 0.0M
2022-11-07 34.44 34.44 33.85 34.31 0.0M
2022-11-04 33.17 34.53 33.17 34.40 0.0M
2022-11-03 33.43 33.98 33.40 33.83 0.0M
2022-11-02 34.35 34.90 33.78 33.80 0.0M
2022-11-01 35.00 35.20 34.36 34.46 0.0M
2022-10-31 34.26 35.25 32.63 34.82 0.0M
2022-10-28 32.33 34.35 32.07 34.26 0.0M
2022-10-27 31.26 32.14 30.98 32.01 0.0M
2022-10-26 31.58 31.58 30.78 30.89 0.0M
2022-10-25 30.72 31.49 30.25 31.35 0.0M
2022-10-24 30.92 31.02 30.73 30.96 0.0M
2022-10-21 30.27 30.91 29.85 30.85 0.0M
2022-10-20 30.40 31.05 29.82 30.09 0.0M
2022-10-19 30.43 31.08 30.23 30.79 0.0M
2022-10-18 31.02 31.29 30.27 30.73 0.0M
2022-10-17 30.63 31.00 30.53 30.97 0.0M
2022-10-14 30.42 30.80 29.99 30.37 0.0M
2022-10-13 28.99 30.55 28.95 30.47 0.0M
2022-10-12 29.29 29.46 29.01 29.10 0.0M
2022-10-11 28.99 29.48 28.96 29.14 0.0M
2022-10-10 29.00 29.44 28.50 29.14 0.0M
2022-10-07 29.54 29.54 28.77 28.93 0.0M
2022-10-06 30.42 30.60 29.73 29.75 0.0M
2022-10-05 30.88 30.88 29.98 30.44 0.0M
2022-10-04 29.87 30.80 29.87 30.80 0.0M
2022-10-03 29.22 29.82 29.22 29.74 0.0M
2022-09-30 29.82 30.14 28.68 28.82 0.0M
2022-09-29 30.16 30.16 29.61 29.98 0.0M
2022-09-28 30.33 30.69 29.90 30.28 0.0M
2022-09-27 30.86 30.90 30.01 30.18 0.0M
2022-09-26 30.85 31.17 30.51 30.72 0.0M
2022-09-23 30.98 31.09 30.63 30.95 0.0M
2022-09-22 31.68 31.68 31.02 31.23 0.0M
2022-09-21 31.78 32.59 31.47 31.76 0.0M
2022-09-20 31.51 31.97 31.16 31.75 0.0M
2022-09-19 32.08 32.37 31.16 32.06 0.0M
2022-09-16 31.80 32.88 30.78 32.64 0.1M
2022-09-15 32.81 34.00 32.31 32.61 0.0M
2022-09-14 32.43 32.70 32.03 32.69 0.0M
2022-09-13 32.28 32.76 31.95 32.24 0.0M
2022-09-12 32.74 32.95 32.35 32.38 0.0M
2022-09-09 32.74 32.74 31.98 32.62 0.0M
2022-09-08 32.22 32.49 31.51 32.40 0.0M
2022-09-07 32.39 33.18 31.96 32.55 0.0M
2022-09-06 32.44 32.44 31.26 31.75 0.0M
2022-09-02 32.27 32.27 31.30 31.46 0.0M
2022-09-01 31.99 32.24 31.69 32.24 0.0M
2022-08-31 32.01 32.35 31.58 32.11 0.0M
2022-08-30 32.77 32.77 32.25 32.41 0.0M
2022-08-29 33.35 33.35 32.57 32.80 0.0M
2022-08-26 33.13 33.60 33.03 33.15 0.0M
2022-08-25 35.57 35.57 33.04 33.85 0.0M
2022-08-24 33.51 33.82 33.36 33.50 0.0M
2022-08-23 34.66 34.79 33.67 33.69 0.0M
2022-08-22 34.46 34.86 34.03 34.22 0.0M
2022-08-19 35.36 35.36 34.27 34.63 0.0M
2022-08-18 34.85 35.72 34.85 35.72 0.0M
2022-08-17 35.71 35.95 35.14 35.36 0.0M
2022-08-16 35.75 35.96 35.60 35.69 0.0M
2022-08-15 35.11 35.58 34.73 35.58 0.0M
2022-08-12 34.77 35.38 33.75 35.22 0.0M
2022-08-11 34.22 34.75 33.96 34.57 0.0M
2022-08-10 34.29 34.30 33.75 34.07 0.0M
2022-08-09 33.74 34.15 33.65 34.15 0.0M
2022-08-08 34.11 34.31 33.18 33.77 0.0M
2022-08-05 33.39 34.09 33.39 33.70 0.0M
2022-08-04 33.73 34.35 33.18 33.58 0.0M
2022-08-03 33.23 34.35 33.05 34.03 0.0M
2022-08-02 33.78 33.80 33.30 33.39 0.0M
2022-08-01 33.60 34.02 33.58 33.81 0.0M
2022-07-29 33.71 33.80 33.46 33.55 0.0M
2022-07-28 33.59 33.70 33.15 33.50 0.0M
2022-07-27 33.28 33.76 32.90 33.51 0.0M
2022-07-26 32.88 33.34 32.65 33.21 0.0M
2022-07-25 32.23 32.96 32.16 32.78 0.0M
2022-07-22 32.28 32.74 31.86 32.07 0.0M
2022-07-21 32.48 32.71 32.21 32.64 0.0M
2022-07-20 32.22 32.99 31.86 32.54 0.0M
2022-07-19 32.13 33.00 31.74 32.58 0.0M
2022-07-18 32.37 33.00 31.59 31.78 0.0M
2022-07-15 31.26 32.43 30.75 32.39 0.1M
2022-07-14 31.00 31.00 30.52 30.77 0.0M
2022-07-13 31.40 31.51 31.10 31.35 0.0M
2022-07-12 31.65 31.75 31.56 31.70 0.0M
2022-07-11 31.69 31.69 31.31 31.47 0.0M
2022-07-08 31.79 31.79 31.39 31.63 0.0M
2022-07-07 31.67 32.13 31.56 31.64 0.0M
2022-07-06 32.10 32.99 31.70 31.87 0.0M
2022-07-05 31.97 32.15 31.39 32.10 0.0M
2022-07-01 31.61 32.40 31.61 32.31 0.0M
2022-06-30 31.47 31.96 31.35 31.81 0.0M
2022-06-29 32.13 32.13 31.68 31.82 0.0M
2022-06-28 32.31 32.74 31.97 32.11 0.0M
2022-06-27 32.76 33.25 31.83 32.34 0.0M
2022-06-24 32.50 32.95 31.84 32.50 0.1M
2022-06-23 32.42 32.54 32.03 32.17 0.0M
2022-06-22 32.26 32.45 31.51 32.28 0.0M
2022-06-21 31.84 32.23 31.43 32.19 0.0M
2022-06-17 31.85 32.45 31.25 31.41 0.1M
2022-06-16 31.45 32.00 30.60 31.84 0.1M
2022-06-15 31.60 32.82 31.28 31.55 0.0M
2022-06-14 31.00 31.31 30.87 31.21 0.0M
2022-06-13 30.86 31.73 30.59 31.18 0.0M
2022-06-10 31.37 31.97 31.01 31.12 0.0M
2022-06-09 32.18 32.40 31.65 31.77 0.0M
2022-06-08 33.77 33.77 32.13 32.33 0.0M
2022-06-07 32.59 33.23 32.59 32.79 0.0M
2022-06-06 32.99 33.37 32.88 32.89 0.0M
2022-06-03 33.30 33.31 32.76 32.91 0.0M
2022-06-02 32.80 33.38 32.69 33.30 0.0M
2022-06-01 33.13 33.16 32.65 32.91 0.0M
2022-05-31 33.00 33.60 32.55 33.13 0.1M
2022-05-27 33.07 33.30 32.96 33.25 0.0M
2022-05-26 32.73 33.04 32.45 32.80 0.0M
2022-05-25 32.64 32.65 32.21 32.44 0.0M
2022-05-24 32.00 32.38 31.74 32.27 0.0M
2022-05-23 31.90 32.50 31.69 32.06 0.0M
2022-05-20 31.41 31.71 31.11 31.57 0.0M
2022-05-19 31.70 31.94 31.19 31.27 0.0M
2022-05-18 31.75 32.39 31.63 31.86 0.0M
2022-05-17 31.62 31.97 31.50 31.87 0.0M
2022-05-16 31.15 31.47 30.99 31.32 0.0M
2022-05-13 31.91 31.91 31.01 31.18 0.0M
2022-05-12 32.00 32.00 31.26 31.79 0.0M
2022-05-11 31.96 32.72 31.76 31.79 0.0M
2022-05-10 32.34 33.25 31.67 31.89 0.0M
2022-05-09 31.72 32.43 31.12 32.43 0.0M
2022-05-06 32.01 32.14 31.57 31.93 0.0M
2022-05-05 32.18 32.30 31.63 32.03 0.0M
2022-05-04 31.15 32.49 31.10 32.38 0.0M
2022-05-03 31.08 31.39 31.00 31.38 0.0M
2022-05-02 31.54 31.98 31.00 31.11 0.0M
2022-04-29 32.07 32.10 31.19 31.30 0.0M
2022-04-28 31.38 32.08 31.12 32.07 0.0M
2022-04-27 31.06 31.51 30.86 31.11 0.0M
2022-04-26 31.32 31.33 30.99 30.99 0.0M
2022-04-25 31.15 31.48 30.50 31.28 0.0M
2022-04-22 32.07 32.07 31.20 31.21 0.0M
2022-04-21 32.00 32.44 31.97 32.00 0.0M
2022-04-20 31.90 32.50 31.66 31.90 0.0M
2022-04-19 31.43 31.90 31.40 31.65 0.0M
2022-04-18 31.26 31.75 31.25 31.31 0.0M
2022-04-14 31.45 31.51 31.26 31.43 0.0M
2022-04-13 31.27 31.94 31.27 31.53 0.0M
2022-04-12 31.37 31.78 31.26 31.42 0.0M
2022-04-11 31.33 31.81 31.20 31.27 0.0M
2022-04-08 31.24 32.10 31.17 31.39 0.0M
2022-04-07 31.47 31.57 31.12 31.20 0.0M
2022-04-06 31.65 31.77 31.38 31.52 0.0M
2022-04-05 31.97 32.07 31.39 31.71 0.0M
2022-04-04 32.17 32.17 31.39 31.83 0.0M
2022-04-01 32.38 32.70 32.14 32.26 0.0M
2022-03-31 32.38 32.71 32.13 32.42 0.0M
2022-03-30 33.25 33.53 32.35 32.37 0.0M
2022-03-29 33.20 33.47 32.71 33.12 0.0M
2022-03-28 33.26 33.26 32.63 32.86 0.0M
2022-03-25 32.91 33.74 32.91 33.36 0.0M
2022-03-24 33.15 33.15 32.67 33.02 0.0M
2022-03-23 33.43 33.60 32.83 33.00 0.0M
2022-03-22 33.74 33.85 33.36 33.69 0.0M
2022-03-21 33.96 33.96 33.31 33.38 0.0M
2022-03-18 34.53 34.53 33.23 33.79 0.1M
2022-03-17 33.94 34.13 33.90 33.97 0.0M
2022-03-16 34.41 34.41 33.83 34.10 0.0M
2022-03-15 34.69 34.79 34.07 34.14 0.0M
2022-03-14 34.23 34.75 34.05 34.30 0.0M
2022-03-11 34.40 34.81 33.88 34.01 0.0M
2022-03-10 33.91 34.38 33.30 34.00 0.0M
2022-03-09 34.04 34.41 33.99 34.09 0.0M
2022-03-08 33.91 34.23 33.59 33.59 0.0M
2022-03-07 34.84 34.84 33.87 33.99 0.0M
2022-03-04 34.57 34.94 34.40 34.76 0.0M
2022-03-03 34.71 35.10 34.55 34.89 0.0M
2022-03-02 33.80 34.79 32.80 34.60 0.0M
2022-03-01 34.29 34.29 32.71 33.38 0.1M
2022-02-28 34.99 34.99 33.94 34.35 0.0M
2022-02-25 34.53 35.14 34.26 35.00 0.0M
2022-02-24 34.01 34.27 33.01 34.02 0.0M
2022-02-23 34.80 34.96 34.28 34.47 0.0M
2022-02-22 34.94 35.24 34.72 34.91 0.0M
2022-02-18 34.76 35.32 34.76 35.02 0.0M
2022-02-17 34.79 35.08 34.53 34.86 0.0M
2022-02-16 35.26 35.75 34.85 35.09 0.0M
2022-02-15 35.19 35.50 35.02 35.42 0.0M
2022-02-14 35.25 35.25 34.56 34.86 0.0M
2022-02-11 35.07 35.38 34.74 35.22 0.0M
2022-02-10 35.24 35.38 34.81 35.05 0.0M
2022-02-09 36.05 36.05 35.00 35.21 0.0M
2022-02-08 35.57 35.99 35.46 35.94 0.0M
2022-02-07 35.51 35.84 35.37 35.61 0.0M
2022-02-04 35.11 35.80 35.10 35.62 0.0M
2022-02-03 35.12 35.55 35.01 35.32 0.0M
2022-02-02 35.24 35.41 34.90 35.12 0.0M
2022-02-01 35.36 35.41 34.79 35.21 0.0M
2022-01-31 34.90 35.38 34.75 35.38 0.0M
2022-01-28 35.10 35.32 34.14 34.96 0.0M
2022-01-27 35.78 36.25 35.33 35.39 0.0M
2022-01-26 36.06 36.53 35.22 35.83 0.0M
2022-01-25 36.19 36.20 35.15 35.89 0.0M
2022-01-24 34.25 36.56 33.71 36.45 0.1M
2022-01-21 33.47 35.07 33.31 34.62 0.1M
2022-01-20 35.84 35.87 33.40 33.70 0.1M
2022-01-19 36.27 36.49 35.65 35.82 0.0M
2022-01-18 36.10 36.75 36.10 36.15 0.0M
2022-01-14 35.55 36.67 35.35 36.28 0.0M
2022-01-13 35.79 36.24 35.51 35.94 0.0M
2022-01-12 35.79 36.09 35.02 35.64 0.0M
2022-01-11 36.00 36.00 35.02 35.75 0.0M
2022-01-10 36.66 36.66 35.52 36.00 0.0M
2022-01-07 36.33 36.99 35.84 36.48 0.0M
2022-01-06 35.68 36.88 35.48 36.23 0.0M
2022-01-05 35.64 36.34 35.45 35.66 0.0M
2022-01-04 35.75 36.09 35.46 35.61 0.0M
2022-01-03 35.17 35.83 35.17 35.78 0.0M