Arrow Electronics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 185.31 | 192.09 | 183.18 | 184.25 | 184.25 | 40 |
| 2026-04-30 | 187.46 | 191.01 | 184.84 | 187.30 | 187.30 | 14 |
| 2026-04-29 | 199.00 | 199.00 | 186.03 | 186.14 | 186.14 | 6 |
| 2026-04-28 | 185.17 | 190.30 | 180.86 | 181.87 | 181.87 | 2 |
| 2026-04-27 | 189.45 | 190.64 | 184.28 | 185.61 | 185.61 | 254 |
| 2026-04-24 | 187.52 | 190.50 | 186.79 | 186.79 | 186.79 | 98 |
| 2026-04-23 | 178.10 | 189.49 | 178.10 | 189.49 | 189.49 | 184 |
| 2026-04-22 | 178.47 | 181.58 | 178.47 | 179.27 | 179.27 | 32 |
| 2026-04-21 | 180.00 | 180.00 | 175.97 | 177.78 | 177.78 | 4 |
| 2026-04-20 | 175.93 | 177.74 | 174.50 | 175.80 | 175.80 | 58 |
| 2026-04-17 | 172.27 | 176.55 | 172.27 | 175.59 | 175.59 | 498 |
| 2026-04-16 | 170.00 | 171.40 | 166.00 | 171.40 | 171.40 | 138 |
| 2026-04-15 | 173.00 | 179.30 | 168.80 | 169.70 | 169.70 | 153 |
| 2026-04-14 | 180.00 | 180.00 | 174.21 | 175.34 | 175.34 | 192 |
| 2026-04-13 | 157.50 | 170.38 | 157.50 | 169.85 | 169.85 | 216 |
| 2026-04-10 | 158.86 | 159.28 | 153.30 | 158.11 | 158.11 | 111 |
| 2026-04-09 | 155.19 | 159.28 | 151.56 | 156.98 | 156.98 | 51 |
| 2026-04-08 | 155.00 | 155.82 | 152.05 | 155.43 | 155.43 | 71 |
| 2026-04-07 | 147.46 | 148.86 | 147.46 | 148.86 | 148.86 | 6 |
| 2026-04-02 | 143.24 | 146.25 | 141.92 | 146.25 | 146.25 | 11 |
| 2026-04-01 | 143.47 | 147.52 | 142.03 | 146.63 | 146.63 | 212 |
| 2026-03-31 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | 0 |
| 2026-03-30 | 144.81 | 144.81 | 135.29 | 137.98 | 137.98 | 47 |
| 2026-03-27 | 142.08 | 142.68 | 140.31 | 141.79 | 141.79 | 2 |
| 2026-03-26 | 145.49 | 145.49 | 143.95 | 144.62 | 144.62 | 3 |
| 2026-03-25 | 144.80 | 147.32 | 144.80 | 145.92 | 145.92 | 34 |
| 2026-03-24 | 140.23 | 145.70 | 139.30 | 145.51 | 145.51 | 7 |
| 2026-03-23 | 141.67 | 142.49 | 137.01 | 140.40 | 140.40 | 2 |
| 2026-03-20 | 136.96 | 142.50 | 136.29 | 136.45 | 136.45 | 8 |
| 2026-03-19 | 134.68 | 139.45 | 134.68 | 138.88 | 138.88 | 6 |
| 2026-03-18 | 141.96 | 141.96 | 139.31 | 141.32 | 141.32 | 10 |
| 2026-03-17 | 146.06 | 146.06 | 140.48 | 141.34 | 141.34 | 5 |
| 2026-03-16 | 143.25 | 143.25 | 140.35 | 141.77 | 141.77 | 5 |
| 2026-03-13 | 141.80 | 141.81 | 140.29 | 140.29 | 140.29 | 4 |
| 2026-03-12 | 139.55 | 141.88 | 137.85 | 141.39 | 141.39 | 3 |
| 2026-03-11 | 141.61 | 142.74 | 140.47 | 141.30 | 141.30 | 297 |
| 2026-03-10 | 140.99 | 141.84 | 140.18 | 140.55 | 140.55 | 4 |
| 2026-03-09 | 134.74 | 137.02 | 133.63 | 137.02 | 137.02 | 7 |
| 2026-03-06 | 140.40 | 143.09 | 138.10 | 139.20 | 139.20 | 25 |
| 2026-03-05 | 142.07 | 143.65 | 142.07 | 142.61 | 142.61 | 21 |
| 2026-03-04 | 145.85 | 148.06 | 143.08 | 145.07 | 145.07 | 4 |
| 2026-03-03 | 143.81 | 147.18 | 141.21 | 146.27 | 146.27 | 74 |
| 2026-03-02 | 151.55 | 154.32 | 148.47 | 148.80 | 148.80 | 752 |
| 2026-02-27 | 152.73 | 155.00 | 150.01 | 151.61 | 151.61 | 69 |
| 2026-02-26 | 158.86 | 158.86 | 151.76 | 152.36 | 152.36 | 3 |
| 2026-02-25 | 159.81 | 159.81 | 152.40 | 153.35 | 153.35 | 284 |
| 2026-02-24 | 159.00 | 162.80 | 157.88 | 157.88 | 157.88 | 29 |
| 2026-02-23 | 160.63 | 161.57 | 157.03 | 159.80 | 159.80 | 427 |
| 2026-02-20 | 153.50 | 157.00 | 151.64 | 156.84 | 156.84 | 177 |
| 2026-02-19 | 155.51 | 155.51 | 150.67 | 151.32 | 151.32 | 2 |
| 2026-02-18 | 156.20 | 156.20 | 152.72 | 155.41 | 155.41 | 60 |
| 2026-02-17 | 157.02 | 158.27 | 152.01 | 153.38 | 153.38 | 48 |
| 2026-02-16 | 155.21 | 155.21 | 155.21 | 155.21 | 155.21 | 0 |
| 2026-02-13 | 154.01 | 157.00 | 151.79 | 155.21 | 155.21 | 2 |
| 2026-02-12 | 153.88 | 160.36 | 153.88 | 156.62 | 156.62 | 24 |
| 2026-02-11 | 158.00 | 159.64 | 156.54 | 156.54 | 156.54 | 29 |
| 2026-02-10 | 158.92 | 160.10 | 156.26 | 158.08 | 158.08 | 4 |
| 2026-02-09 | 161.00 | 161.00 | 155.57 | 158.17 | 158.17 | 152 |
| 2026-02-06 | 146.00 | 155.73 | 143.59 | 155.73 | 155.73 | 2,684 |
| 2026-02-05 | 137.28 | 138.80 | 135.93 | 136.18 | 136.18 | 4 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.