Arrow Electronics, Inc. ARW
192.90 USD -5.30 (-2.67%)
Regular-session close
192.90 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
188.99 Day range 199.86
101.87 52-week range 242.01
- YTD
- +75.08%
- 1 year
- +75.03%
ARW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 198.55 | 199.85 | 188.99 | 192.90 | -5.30 | -2.67% | 370,431 |
| Nov 12, 2026 | 195.31 | 202.57 | 194.90 | 198.20 | +0.17 | +0.09% | 398,300 |
| Nov 11, 2026 | 202.00 | 202.62 | 197.74 | 198.03 | +3.89 | +2.00% | 464,200 |
| Nov 10, 2026 | 190.57 | 197.05 | 189.80 | 194.14 | +2.30 | +1.20% | 462,800 |
| Nov 9, 2026 | 184.69 | 192.75 | 183.39 | 191.84 | +10.75 | +5.94% | 674,800 |
| Nov 6, 2026 | 183.48 | 185.75 | 179.54 | 181.09 | +4.02 | +2.27% | 784,500 |
| Nov 5, 2026 | 205.32 | 205.32 | 176.42 | 177.07 | -25.56 | -12.61% | 1,103,500 |
| Nov 4, 2026 | 209.59 | 209.59 | 195.81 | 202.63 | -6.13 | -2.94% | 847,100 |
| Nov 3, 2026 | 206.59 | 211.25 | 204.84 | 208.76 | +5.55 | +2.73% | 424,700 |
| Nov 2, 2026 | 211.08 | 212.30 | 202.73 | 203.21 | -5.13 | -2.46% | 590,700 |
| Oct 30, 2026 | 215.33 | 216.42 | 200.39 | 208.34 | -12.58 | -5.69% | 665,000 |
| Oct 29, 2026 | 222.62 | 224.91 | 219.76 | 220.92 | -2.03 | -0.91% | 291,700 |
| Oct 28, 2026 | 222.39 | 224.49 | 217.47 | 222.95 | +3.29 | +1.50% | 559,600 |
| Oct 27, 2026 | 217.37 | 220.84 | 214.47 | 219.66 | +5.22 | +2.43% | 441,500 |
| Oct 26, 2026 | 212.25 | 215.98 | 210.26 | 214.44 | +4.68 | +2.23% | 318,400 |
| Oct 23, 2026 | 206.80 | 210.89 | 203.05 | 209.76 | +0.36 | +0.17% | 366,900 |
| Oct 22, 2026 | 214.26 | 214.69 | 200.77 | 209.40 | -9.72 | -4.44% | 439,700 |
| Oct 21, 2026 | 219.04 | 219.38 | 217.01 | 219.12 | +4.19 | +1.95% | 289,200 |
| Oct 20, 2026 | 213.59 | 217.72 | 210.28 | 214.93 | -1.34 | -0.62% | 364,300 |
| Oct 19, 2026 | 218.60 | 219.50 | 214.20 | 216.27 | +1.66 | +0.77% | 341,900 |
| Oct 16, 2026 | 217.63 | 219.66 | 212.72 | 214.61 | -5.56 | -2.53% | 270,000 |
| Oct 15, 2026 | 218.46 | 220.17 | 212.02 | 220.17 | -4.09 | -1.82% | 524,900 |
| Oct 14, 2026 | 226.84 | 231.89 | 220.77 | 224.26 | -7.49 | -3.23% | 451,400 |
| Oct 13, 2026 | 222.50 | 233.06 | 220.83 | 231.75 | +6.03 | +2.67% | 663,300 |
| Oct 12, 2026 | 225.94 | 227.24 | 223.32 | 225.72 | -2.18 | -0.96% | 417,500 |
| Oct 9, 2026 | 228.00 | 231.13 | 222.47 | 227.90 | +1.15 | +0.51% | 314,300 |
| Oct 8, 2026 | 229.77 | 232.60 | 226.25 | 226.75 | -5.25 | -2.26% | 354,400 |
| Oct 7, 2026 | 237.36 | 238.57 | 231.49 | 232.00 | -8.40 | -3.49% | 422,000 |
| Oct 6, 2026 | 239.22 | 241.80 | 238.94 | 240.40 | +0.18 | +0.07% | 568,100 |
| Oct 5, 2026 | 249.43 | 249.43 | 240.09 | 240.22 | -1.79 | -0.74% | 772,500 |
| Oct 2, 2026 | 234.98 | 247.25 | 234.55 | 242.01 | +10.38 | +4.48% | 1,130,700 |
| Oct 1, 2026 | 226.56 | 232.95 | 225.30 | 231.63 | +4.63 | +2.04% | 471,800 |
| Sep 30, 2026 | 229.59 | 232.51 | 226.00 | 227.00 | -3.23 | -1.40% | 518,700 |
| Sep 29, 2026 | 232.22 | 233.07 | 226.91 | 230.23 | -0.23 | -0.10% | 542,500 |
| Sep 28, 2026 | 231.83 | 233.07 | 227.63 | 230.46 | -2.34 | -1.01% | 346,900 |
| Sep 25, 2026 | 229.43 | 233.94 | 228.83 | 232.80 | +5.47 | +2.41% | 330,400 |
| Sep 24, 2026 | 223.00 | 228.31 | 221.20 | 227.33 | +0.51 | +0.22% | 444,100 |
| Sep 23, 2026 | 221.00 | 230.12 | 219.73 | 226.82 | +4.99 | +2.25% | 429,100 |
| Sep 22, 2026 | 219.00 | 223.42 | 218.63 | 221.83 | +2.73 | +1.25% | 384,000 |
| Sep 21, 2026 | 222.84 | 223.87 | 217.11 | 219.10 | -0.21 | -0.10% | 409,400 |
| Sep 18, 2026 | 215.93 | 220.00 | 213.78 | 219.31 | +4.29 | +2.00% | 1,088,900 |
| Sep 17, 2026 | 215.16 | 217.71 | 214.49 | 215.02 | +3.32 | +1.57% | 391,300 |
| Sep 16, 2026 | 216.95 | 216.95 | 207.88 | 211.70 | -1.13 | -0.53% | 461,300 |
| Sep 15, 2026 | 217.06 | 219.97 | 212.38 | 212.83 | -1.02 | -0.48% | 554,000 |
| Sep 14, 2026 | 220.71 | 221.20 | 211.80 | 213.85 | -14.35 | -6.29% | 764,800 |
| Sep 11, 2026 | 216.60 | 230.44 | 216.60 | 228.20 | +14.76 | +6.92% | 794,400 |
| Sep 10, 2026 | 213.53 | 216.33 | 212.55 | 213.44 | -1.29 | -0.60% | 903,600 |
| Sep 9, 2026 | 216.19 | 217.99 | 213.93 | 214.73 | -2.68 | -1.23% | 410,900 |
| Sep 8, 2026 | 217.90 | 218.00 | 214.62 | 217.41 | +1.44 | +0.67% | 774,800 |
| Sep 4, 2026 | 209.28 | 216.54 | 209.28 | 215.97 | +5.10 | +2.42% | 464,400 |
| Sep 3, 2026 | 206.80 | 211.26 | 203.08 | 210.87 | +2.74 | +1.32% | 288,200 |
| Sep 2, 2026 | 204.87 | 209.34 | 201.08 | 208.13 | +2.15 | +1.04% | 504,900 |
| Sep 1, 2026 | 202.95 | 206.29 | 200.99 | 205.98 | +1.55 | +0.76% | 462,000 |
| Aug 31, 2026 | 205.32 | 206.79 | 202.24 | 204.43 | +0.51 | +0.25% | 503,200 |
| Aug 28, 2026 | 210.48 | 210.48 | 203.35 | 203.92 | -5.04 | -2.41% | 442,900 |
| Aug 27, 2026 | 207.60 | 210.66 | 205.98 | 208.96 | +1.86 | +0.90% | 357,600 |
| Aug 26, 2026 | 203.42 | 208.25 | 201.78 | 207.10 | +4.54 | +2.24% | 575,300 |
| Aug 25, 2026 | 205.21 | 205.21 | 199.94 | 202.56 | +0.72 | +0.36% | 439,900 |
| Aug 24, 2026 | 208.14 | 208.69 | 201.75 | 201.84 | -9.01 | -4.27% | 383,100 |
| Aug 21, 2026 | 208.50 | 211.07 | 205.42 | 210.85 | +4.21 | +2.04% | 545,000 |
| Aug 20, 2026 | 204.50 | 208.97 | 204.04 | 206.64 | +1.08 | +0.53% | 549,500 |
| Aug 19, 2026 | 215.10 | 215.10 | 204.14 | 205.56 | -7.95 | -3.72% | 530,700 |
| Aug 18, 2026 | 215.60 | 216.49 | 207.52 | 213.51 | -6.85 | -3.11% | 859,600 |
| Aug 17, 2026 | 214.09 | 221.04 | 213.81 | 220.36 | +6.37 | +2.98% | 897,100 |
| Aug 14, 2026 | 208.56 | 214.05 | 206.48 | 213.99 | +4.80 | +2.29% | 417,400 |
65 days, newest first. Daily bars as drawn on the ARW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.