Arrow Electronics, Inc. (ARW) stock
ARWNYSEWholesale-Electronic Parts & Equipment, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 6, 2026Score 12/306% below fair value
$208.34−12.58 (-5.69%)
Close on Oct 30, 2026Market cap $10.61BP/E 13.3Yield –
Price history
Arrow Electronics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$208.34
-5.69% on the day
52-week range
$101.79 – $249.43
-16.5% from the high
Change over 52 weeks
+84.0%
From $113.23 on Oct 30, 2025
Average volume
553,542
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $215.33 | $216.42 | $200.39 | $208.34 | -5.69% | 664,975 |
| Oct 29, 2026 | $222.62 | $224.91 | $219.76 | $220.92 | -0.91% | 291,683 |
| Oct 28, 2026 | $222.39 | $224.49 | $217.47 | $222.95 | +1.50% | 560,716 |
| Oct 27, 2026 | $217.37 | $220.84 | $214.47 | $219.66 | +2.43% | 441,530 |
| Oct 26, 2026 | $212.25 | $215.98 | $210.26 | $214.44 | +2.23% | 318,390 |
| Oct 23, 2026 | $206.80 | $210.89 | $203.05 | $209.76 | +0.17% | 366,878 |
| Oct 22, 2026 | $214.26 | $214.69 | $200.77 | $209.40 | -4.44% | 439,750 |
| Oct 21, 2026 | $219.04 | $219.38 | $217.01 | $219.12 | +1.95% | 289,227 |
| Oct 20, 2026 | $213.59 | $217.72 | $210.28 | $214.93 | -0.62% | 364,341 |
| Oct 19, 2026 | $218.60 | $219.50 | $214.20 | $216.27 | +0.77% | 341,872 |
| Oct 16, 2026 | $217.63 | $219.66 | $212.72 | $214.61 | -2.53% | 269,993 |
| Oct 15, 2026 | $218.46 | $220.17 | $212.02 | $220.17 | -1.82% | 524,937 |
| Oct 14, 2026 | $226.84 | $231.89 | $220.77 | $224.26 | -3.23% | 451,359 |
| Oct 13, 2026 | $222.50 | $233.06 | $220.83 | $231.75 | +2.67% | 664,190 |
| Oct 12, 2026 | $225.94 | $227.24 | $223.32 | $225.72 | -0.96% | 417,573 |
| Oct 9, 2026 | $228.00 | $231.13 | $222.47 | $227.90 | +0.51% | 314,334 |
| Oct 8, 2026 | $229.77 | $232.60 | $226.25 | $226.75 | -2.26% | 354,533 |
| Oct 7, 2026 | $237.36 | $238.57 | $231.49 | $232.00 | -3.49% | 422,208 |
| Oct 6, 2026 | $239.22 | $241.80 | $238.94 | $240.40 | +0.07% | 568,099 |
| Oct 5, 2026 | $249.43 | $249.43 | $240.09 | $240.22 | -0.74% | 772,788 |
| Oct 2, 2026 | $234.98 | $247.25 | $234.55 | $242.01 | +4.48% | 1,131,358 |
| Oct 1, 2026 | $226.56 | $232.95 | $225.30 | $231.63 | +2.04% | 471,854 |
| Sep 30, 2026 | $229.59 | $232.51 | $226.00 | $227.00 | -1.40% | 525,071 |
| Sep 29, 2026 | $232.22 | $233.07 | $226.91 | $230.23 | -0.10% | 542,489 |
| Sep 28, 2026 | $231.83 | $233.07 | $227.63 | $230.46 | -1.01% | 349,310 |
| Sep 25, 2026 | $229.43 | $233.94 | $228.83 | $232.80 | +2.41% | 330,424 |
| Sep 24, 2026 | $223.00 | $228.31 | $221.20 | $227.33 | +0.22% | 444,154 |
| Sep 23, 2026 | $221.00 | $230.12 | $219.73 | $226.82 | +2.25% | 429,149 |
| Sep 22, 2026 | $219.00 | $223.42 | $218.63 | $221.83 | +1.25% | 384,007 |
| Sep 21, 2026 | $222.84 | $223.87 | $217.11 | $219.10 | -0.10% | 409,387 |
| Sep 18, 2026 | $215.93 | $220.00 | $213.78 | $219.31 | +2.00% | 1,088,895 |
| Sep 17, 2026 | $215.16 | $217.71 | $214.49 | $215.02 | +1.57% | 391,344 |
| Sep 16, 2026 | $216.95 | $216.95 | $207.88 | $211.70 | -0.53% | 461,331 |
| Sep 15, 2026 | $217.06 | $219.97 | $212.38 | $212.83 | -0.48% | 554,038 |
| Sep 14, 2026 | $220.71 | $221.20 | $211.80 | $213.85 | -6.29% | 764,819 |
| Sep 11, 2026 | $216.60 | $230.44 | $216.60 | $228.20 | +6.92% | 794,421 |
| Sep 10, 2026 | $213.53 | $216.33 | $212.55 | $213.44 | -0.60% | 903,584 |
| Sep 9, 2026 | $216.19 | $217.99 | $213.93 | $214.73 | -1.23% | 410,931 |
| Sep 8, 2026 | $217.90 | $218.00 | $214.62 | $217.41 | +0.67% | 774,819 |
| Sep 4, 2026 | $209.28 | $216.54 | $209.28 | $215.97 | +2.42% | 464,364 |
| Sep 3, 2026 | $206.80 | $211.26 | $203.08 | $210.87 | +1.32% | 288,317 |
| Sep 2, 2026 | $204.87 | $209.34 | $201.08 | $208.13 | +1.04% | 504,894 |
| Sep 1, 2026 | $202.95 | $206.29 | $200.99 | $205.98 | +0.76% | 462,000 |
| Aug 31, 2026 | $205.32 | $206.79 | $202.24 | $204.43 | +0.25% | 503,186 |
| Aug 28, 2026 | $210.48 | $210.48 | $203.35 | $203.92 | -2.41% | 442,916 |
| Aug 27, 2026 | $207.60 | $210.66 | $205.98 | $208.96 | +0.90% | 357,558 |
| Aug 26, 2026 | $203.42 | $208.25 | $201.78 | $207.10 | +2.24% | 575,384 |
| Aug 25, 2026 | $205.21 | $205.21 | $199.94 | $202.56 | +0.36% | 439,883 |
| Aug 24, 2026 | $208.14 | $208.69 | $201.75 | $201.84 | -4.27% | 383,177 |
| Aug 21, 2026 | $208.50 | $211.07 | $205.42 | $210.85 | +2.04% | 545,121 |
| Aug 20, 2026 | $204.50 | $208.97 | $204.04 | $206.64 | +0.53% | 549,484 |
| Aug 19, 2026 | $215.10 | $215.10 | $204.14 | $205.56 | -3.72% | 530,698 |
| Aug 18, 2026 | $215.60 | $216.49 | $207.52 | $213.51 | -3.11% | 859,644 |
| Aug 17, 2026 | $214.09 | $221.04 | $213.81 | $220.36 | +2.98% | 897,093 |
| Aug 14, 2026 | $208.56 | $214.05 | $206.48 | $213.99 | +2.29% | 417,383 |
| Aug 13, 2026 | $211.02 | $212.01 | $208.44 | $209.19 | -0.53% | 388,180 |
| Aug 12, 2026 | $210.80 | $211.76 | $208.84 | $210.30 | +1.85% | 483,611 |
| Aug 11, 2026 | $204.29 | $207.97 | $203.35 | $206.47 | +1.93% | 687,120 |
| Aug 10, 2026 | $204.32 | $208.44 | $201.31 | $202.57 | -0.46% | 948,007 |
| Aug 7, 2026 | $209.60 | $209.60 | $194.45 | $203.51 | -8.45% | 1,167,484 |
| Aug 6, 2026 | $226.32 | $229.12 | $220.88 | $222.29 | -2.01% | 757,608 |
| Aug 5, 2026 | $227.94 | $230.45 | $220.93 | $226.85 | -0.36% | 567,504 |
| Aug 4, 2026 | $219.96 | $229.24 | $219.96 | $227.67 | +5.01% | 788,044 |
| Aug 3, 2026 | $212.25 | $220.61 | $211.66 | $216.81 | +0.11% | 568,623 |
| Jul 31, 2026 | $217.10 | $219.03 | $211.98 | $216.57 | +1.75% | 459,505 |
| Jul 30, 2026 | $210.25 | $215.22 | $208.51 | $212.85 | +3.85% | 516,430 |
| Jul 29, 2026 | $210.20 | $211.67 | $202.79 | $204.95 | -3.05% | 637,775 |
| Jul 28, 2026 | $210.00 | $211.96 | $204.23 | $211.39 | -0.86% | 553,634 |
| Jul 27, 2026 | $213.00 | $214.72 | $205.42 | $213.23 | +0.45% | 546,331 |
| Jul 24, 2026 | $214.44 | $216.60 | $211.19 | $212.27 | -1.32% | 325,911 |
| Jul 23, 2026 | $216.41 | $220.96 | $213.72 | $215.11 | -1.68% | 480,127 |
| Jul 22, 2026 | $215.51 | $220.87 | $215.46 | $218.79 | +1.18% | 543,359 |
| Jul 21, 2026 | $210.52 | $216.50 | $208.81 | $216.23 | +5.17% | 517,615 |
| Jul 20, 2026 | $209.09 | $209.99 | $204.14 | $205.61 | -0.48% | 406,183 |
| Jul 17, 2026 | $200.33 | $208.50 | $198.43 | $206.61 | +1.23% | 437,037 |
| Jul 16, 2026 | $202.57 | $206.45 | $201.07 | $204.10 | -0.97% | 444,903 |
| Jul 15, 2026 | $207.45 | $208.88 | $201.80 | $206.10 | -0.19% | 563,897 |
| Jul 14, 2026 | $206.62 | $208.90 | $203.28 | $206.50 | +2.34% | 405,784 |
| Jul 13, 2026 | $204.08 | $206.06 | $201.32 | $201.78 | -2.24% | 464,585 |
| Jul 10, 2026 | $204.20 | $209.08 | $203.39 | $206.41 | +0.55% | 431,428 |
| Jul 9, 2026 | $203.49 | $211.26 | $202.55 | $205.29 | +3.41% | 783,038 |
| Jul 8, 2026 | $193.94 | $198.59 | $193.90 | $198.52 | +2.39% | 593,714 |
| Jul 7, 2026 | $195.00 | $195.00 | $189.86 | $193.88 | -1.99% | 639,859 |
| Jul 6, 2026 | $199.30 | $202.39 | $195.88 | $197.82 | +0.17% | 593,625 |
| Jul 2, 2026 | $208.62 | $208.62 | $195.63 | $197.48 | -5.79% | 798,007 |
| Jul 1, 2026 | $213.00 | $214.99 | $207.86 | $209.61 | -1.78% | 694,345 |
| Jun 30, 2026 | $213.97 | $214.75 | $208.32 | $213.41 | -0.71% | 811,400 |
| Jun 29, 2026 | $214.58 | $217.11 | $209.87 | $214.93 | -0.10% | 768,823 |
| Jun 26, 2026 | $224.98 | $225.62 | $214.35 | $215.15 | -6.06% | 953,392 |
| Jun 25, 2026 | $228.49 | $232.93 | $226.13 | $229.03 | +1.90% | 870,063 |
| Jun 24, 2026 | $224.69 | $227.46 | $220.40 | $224.77 | -0.30% | 572,111 |
| Jun 23, 2026 | $228.22 | $231.32 | $225.14 | $225.44 | -4.00% | 449,671 |
| Jun 22, 2026 | $235.29 | $237.33 | $233.06 | $234.83 | +0.92% | 509,247 |
| Jun 18, 2026 | $230.84 | $233.01 | $228.11 | $232.70 | +2.97% | 875,616 |
| Jun 17, 2026 | $231.13 | $232.47 | $225.80 | $225.99 | -1.21% | 421,886 |
| Jun 16, 2026 | $230.00 | $234.46 | $228.76 | $228.76 | -0.22% | 547,600 |
| Jun 15, 2026 | $230.18 | $232.20 | $228.53 | $229.27 | +1.10% | 399,880 |
| Jun 12, 2026 | $223.92 | $227.99 | $221.00 | $226.78 | +1.76% | 353,544 |
| Jun 11, 2026 | $218.25 | $223.00 | $215.98 | $222.86 | +3.42% | 355,138 |
| Jun 10, 2026 | $218.67 | $223.53 | $214.90 | $215.49 | -1.78% | 369,091 |
| Jun 9, 2026 | $223.00 | $225.00 | $210.09 | $219.40 | -0.10% | 593,991 |
| Jun 8, 2026 | $222.51 | $223.63 | $218.00 | $219.63 | +0.25% | 430,991 |
| Jun 5, 2026 | $220.25 | $225.33 | $217.64 | $219.09 | -2.36% | 440,990 |
| Jun 4, 2026 | $224.53 | $230.93 | $219.01 | $224.39 | -2.16% | 553,425 |
| Jun 3, 2026 | $233.30 | $233.30 | $225.20 | $229.35 | +0.42% | 651,313 |
| Jun 2, 2026 | $220.34 | $231.63 | $220.34 | $228.40 | +5.01% | 799,715 |
| Jun 1, 2026 | $212.57 | $218.69 | $212.33 | $217.51 | +1.34% | 905,480 |
| May 29, 2026 | $217.94 | $220.34 | $213.50 | $214.63 | -0.64% | 1,059,915 |
| May 28, 2026 | $217.55 | $219.12 | $213.57 | $216.01 | -0.69% | 989,833 |
| May 27, 2026 | $224.71 | $224.71 | $214.88 | $217.51 | -2.48% | 1,174,085 |
| May 26, 2026 | $218.93 | $224.83 | $217.04 | $223.03 | +2.62% | 714,464 |
| May 22, 2026 | $215.00 | $219.01 | $211.97 | $217.33 | +2.11% | 434,916 |
| May 21, 2026 | $213.61 | $214.09 | $210.64 | $212.84 | -0.75% | 555,091 |
| May 20, 2026 | $209.36 | $214.92 | $208.25 | $214.45 | +3.97% | 571,080 |
| May 19, 2026 | $205.06 | $210.58 | $201.63 | $206.27 | -0.80% | 1,127,699 |
| May 18, 2026 | $210.87 | $212.31 | $205.87 | $207.93 | -0.21% | 912,225 |
| May 15, 2026 | $209.98 | $213.00 | $207.36 | $208.37 | -2.74% | 778,028 |
| May 14, 2026 | $213.72 | $215.68 | $209.67 | $214.24 | +1.14% | 801,433 |
| May 13, 2026 | $205.95 | $212.44 | $205.58 | $211.82 | +5.14% | 800,520 |
| May 12, 2026 | $201.78 | $202.18 | $196.61 | $201.46 | -0.54% | 767,967 |
| May 11, 2026 | $197.16 | $206.07 | $195.39 | $202.56 | +3.90% | 772,320 |
| May 8, 2026 | $191.90 | $199.47 | $191.60 | $194.95 | +2.70% | 951,765 |
| May 7, 2026 | $196.15 | $196.82 | $183.85 | $189.83 | -1.05% | 1,769,296 |
| May 6, 2026 | $188.28 | $194.40 | $186.09 | $191.85 | +2.92% | 2,199,982 |
| May 5, 2026 | $187.11 | $190.58 | $185.59 | $186.41 | +0.48% | 523,760 |
| May 4, 2026 | $185.62 | $187.80 | $182.73 | $185.52 | +0.54% | 598,789 |
| May 1, 2026 | $193.67 | $193.67 | $182.79 | $184.52 | -1.76% | 649,507 |
| Apr 30, 2026 | $187.46 | $188.93 | $184.76 | $187.83 | +0.99% | 639,771 |
| Apr 29, 2026 | $191.48 | $192.05 | $184.52 | $185.98 | +1.07% | 795,572 |
| Apr 28, 2026 | $184.79 | $187.34 | $181.02 | $184.02 | -1.34% | 409,418 |
| Apr 27, 2026 | $188.08 | $188.85 | $183.91 | $186.51 | -0.27% | 525,435 |
| Apr 24, 2026 | $189.65 | $190.07 | $186.97 | $187.02 | -0.26% | 683,458 |
| Apr 23, 2026 | $182.75 | $189.87 | $181.65 | $187.50 | +3.28% | 980,664 |
| Apr 22, 2026 | $180.00 | $181.93 | $178.86 | $181.54 | +1.93% | 507,402 |
| Apr 21, 2026 | $176.63 | $179.72 | $176.10 | $178.11 | +1.22% | 433,206 |
| Apr 20, 2026 | $175.13 | $177.24 | $173.89 | $175.97 | +0.57% | 492,171 |
| Apr 17, 2026 | $172.65 | $176.45 | $172.65 | $174.97 | +1.82% | 449,131 |
| Apr 16, 2026 | $168.64 | $172.26 | $167.69 | $171.84 | +1.69% | 437,693 |
| Apr 15, 2026 | $172.72 | $173.44 | $168.00 | $168.98 | -2.69% | 481,498 |
| Apr 14, 2026 | $177.18 | $179.28 | $172.85 | $173.66 | -0.71% | 945,832 |
| Apr 13, 2026 | $160.36 | $175.27 | $159.47 | $174.90 | +10.56% | 1,169,356 |
| Apr 10, 2026 | $158.60 | $158.60 | $156.02 | $158.19 | +0.48% | 405,206 |
| Apr 9, 2026 | $154.95 | $158.04 | $154.79 | $157.43 | +1.58% | 894,684 |
| Apr 8, 2026 | $152.85 | $155.82 | $151.35 | $154.98 | +4.89% | 678,339 |
| Apr 7, 2026 | $146.60 | $150.40 | $146.60 | $147.76 | +0.36% | 448,761 |
| Apr 6, 2026 | $145.50 | $147.24 | $144.83 | $147.23 | +0.95% | 447,555 |
| Apr 2, 2026 | $143.36 | $148.38 | $142.37 | $145.85 | -0.53% | 369,659 |
| Apr 1, 2026 | $144.50 | $148.13 | $144.50 | $146.63 | +2.25% | 383,283 |
| Mar 31, 2026 | $137.19 | $143.74 | $136.68 | $143.41 | +5.22% | 385,031 |
| Mar 30, 2026 | $141.55 | $141.55 | $135.29 | $136.29 | -2.39% | 590,927 |
| Mar 27, 2026 | $142.28 | $143.48 | $138.14 | $139.63 | -2.52% | 549,363 |
| Mar 26, 2026 | $144.10 | $145.19 | $142.35 | $143.24 | -1.98% | 266,847 |
| Mar 25, 2026 | $146.12 | $147.00 | $143.67 | $146.13 | +1.31% | 328,407 |
| Mar 24, 2026 | $140.23 | $145.66 | $137.87 | $144.24 | +3.10% | 453,615 |
| Mar 23, 2026 | $140.88 | $142.70 | $138.79 | $139.90 | +2.39% | 487,358 |
| Mar 20, 2026 | $140.41 | $140.80 | $135.80 | $136.64 | -2.80% | 669,425 |
| Mar 19, 2026 | $138.42 | $141.33 | $138.11 | $140.57 | +0.32% | 388,115 |
| Mar 18, 2026 | $140.41 | $142.09 | $138.50 | $140.12 | -0.55% | 497,370 |
| Mar 17, 2026 | $142.22 | $142.89 | $139.15 | $140.89 | -0.10% | 474,380 |
| Mar 16, 2026 | $142.29 | $143.52 | $140.55 | $141.03 | +0.42% | 315,775 |
| Mar 13, 2026 | $141.83 | $142.90 | $139.55 | $140.44 | -0.06% | 407,185 |
| Mar 12, 2026 | $139.97 | $142.74 | $137.31 | $140.53 | -1.10% | 501,585 |
| Mar 11, 2026 | $139.96 | $142.61 | $139.14 | $142.10 | +1.53% | 756,095 |
| Mar 10, 2026 | $138.75 | $142.87 | $138.22 | $139.96 | +0.09% | 495,402 |
| Mar 9, 2026 | $136.85 | $140.83 | $132.62 | $139.84 | +1.07% | 647,041 |
| Mar 6, 2026 | $140.01 | $141.47 | $137.50 | $138.36 | -3.33% | 424,129 |
| Mar 5, 2026 | $141.45 | $145.34 | $141.40 | $143.13 | -0.23% | 529,882 |
| Mar 4, 2026 | $146.99 | $147.04 | $142.54 | $143.46 | -1.64% | 639,287 |
| Mar 3, 2026 | $145.46 | $146.65 | $142.68 | $145.85 | -2.74% | 357,495 |
| Mar 2, 2026 | $150.48 | $151.93 | $147.50 | $149.96 | -1.45% | 479,080 |
| Feb 27, 2026 | $152.06 | $152.91 | $149.87 | $152.16 | -1.10% | 806,835 |
| Feb 26, 2026 | $154.93 | $156.27 | $152.01 | $153.85 | -0.29% | 450,318 |
| Feb 25, 2026 | $158.03 | $158.99 | $152.17 | $154.30 | -1.66% | 700,957 |
| Feb 24, 2026 | $160.48 | $162.61 | $155.86 | $156.90 | -1.73% | 757,924 |
| Feb 23, 2026 | $160.00 | $161.03 | $157.14 | $159.66 | +1.67% | 699,014 |
| Feb 20, 2026 | $153.11 | $159.24 | $153.11 | $157.03 | +2.05% | 618,578 |
| Feb 19, 2026 | $152.91 | $154.21 | $150.00 | $153.88 | +0.56% | 557,555 |
| Feb 18, 2026 | $152.83 | $155.46 | $150.02 | $153.03 | +0.16% | 460,442 |
| Feb 17, 2026 | $155.32 | $155.37 | $152.04 | $152.79 | -2.18% | 527,453 |
| Feb 13, 2026 | $154.11 | $156.52 | $152.02 | $156.19 | +0.35% | 595,433 |
| Feb 12, 2026 | $158.07 | $159.70 | $153.03 | $155.64 | -1.38% | 619,068 |
| Feb 11, 2026 | $158.51 | $158.88 | $155.05 | $157.81 | +1.15% | 735,325 |
| Feb 10, 2026 | $158.32 | $158.50 | $154.67 | $156.02 | -1.32% | 545,043 |
| Feb 9, 2026 | $157.46 | $159.37 | $154.64 | $158.11 | -0.31% | 1,055,175 |
| Feb 6, 2026 | $145.13 | $160.63 | $143.00 | $158.60 | +12.40% | 2,791,112 |
| Feb 5, 2026 | $136.86 | $141.72 | $135.00 | $141.10 | +2.25% | 1,330,221 |
| Feb 4, 2026 | $137.04 | $139.71 | $135.10 | $137.99 | +1.94% | 760,157 |
| Feb 3, 2026 | $134.89 | $136.34 | $132.51 | $135.36 | +1.30% | 647,039 |
| Feb 2, 2026 | $131.67 | $135.00 | $128.62 | $133.62 | +0.85% | 676,914 |
| Jan 30, 2026 | $131.35 | $133.89 | $130.20 | $132.49 | -0.32% | 843,235 |
| Jan 29, 2026 | $128.92 | $133.01 | $126.94 | $132.91 | +3.50% | 1,039,572 |
| Jan 28, 2026 | $121.58 | $128.91 | $121.58 | $128.41 | +6.04% | 1,254,175 |
| Jan 27, 2026 | $117.66 | $121.22 | $116.99 | $121.10 | +2.85% | 796,328 |
| Jan 26, 2026 | $116.86 | $118.17 | $116.06 | $117.74 | +0.93% | 407,042 |
| Jan 23, 2026 | $118.21 | $118.50 | $115.75 | $116.66 | -1.53% | 451,780 |
| Jan 22, 2026 | $119.28 | $120.00 | $117.63 | $118.47 | +0.20% | 536,745 |
| Jan 21, 2026 | $114.62 | $119.58 | $114.16 | $118.23 | +4.29% | 327,198 |
| Jan 20, 2026 | $116.08 | $117.08 | $113.11 | $113.37 | -4.09% | 468,625 |
| Jan 16, 2026 | $118.50 | $119.29 | $116.94 | $118.20 | -0.38% | 315,719 |
| Jan 15, 2026 | $116.95 | $119.50 | $116.95 | $118.65 | +2.28% | 341,022 |
| Jan 14, 2026 | $116.25 | $116.84 | $115.08 | $116.00 | +0.04% | 340,113 |
| Jan 13, 2026 | $115.02 | $116.89 | $115.02 | $115.95 | +0.56% | 486,531 |
| Jan 12, 2026 | $114.68 | $115.88 | $113.66 | $115.30 | +0.27% | 527,367 |
| Jan 9, 2026 | $113.65 | $115.67 | $111.22 | $114.99 | +1.43% | 494,513 |
| Jan 8, 2026 | $111.03 | $113.43 | $110.77 | $113.37 | +1.65% | 384,623 |
| Jan 7, 2026 | $113.28 | $113.66 | $110.06 | $111.53 | -1.74% | 534,859 |
| Jan 6, 2026 | $112.09 | $114.43 | $111.94 | $113.50 | +0.46% | 736,523 |
| Jan 5, 2026 | $113.32 | $116.19 | $111.83 | $112.98 | -0.05% | 476,569 |
| Jan 2, 2026 | $111.19 | $113.53 | $110.61 | $113.04 | +2.60% | 336,261 |
| Dec 31, 2025 | $112.81 | $113.07 | $109.83 | $110.18 | -2.50% | 561,320 |
| Dec 30, 2025 | $113.05 | $113.08 | $112.04 | $113.01 | -0.03% | 382,888 |
| Dec 29, 2025 | $113.14 | $113.66 | $112.30 | $113.04 | -0.31% | 336,058 |
| Dec 26, 2025 | $112.67 | $113.50 | $112.44 | $113.39 | +0.77% | 170,912 |
| Dec 24, 2025 | $112.66 | $113.38 | $111.63 | $112.52 | +0.08% | 171,542 |
| Dec 23, 2025 | $113.16 | $113.63 | $111.88 | $112.43 | -0.78% | 262,365 |
| Dec 22, 2025 | $113.70 | $114.55 | $112.33 | $113.31 | +0.10% | 492,893 |
| Dec 19, 2025 | $110.88 | $114.45 | $110.80 | $113.20 | +1.74% | 733,808 |
| Dec 18, 2025 | $111.65 | $112.31 | $110.42 | $111.26 | -0.47% | 516,972 |
| Dec 17, 2025 | $112.69 | $113.81 | $110.34 | $111.78 | -0.87% | 349,380 |
| Dec 16, 2025 | $113.40 | $114.16 | $111.76 | $112.76 | -0.62% | 497,319 |
| Dec 15, 2025 | $113.70 | $114.63 | $112.77 | $113.46 | -0.11% | 526,376 |
| Dec 12, 2025 | $115.72 | $116.76 | $113.05 | $113.59 | -1.40% | 478,327 |
| Dec 11, 2025 | $116.36 | $116.94 | $114.35 | $115.20 | -0.97% | 548,593 |
| Dec 10, 2025 | $112.79 | $116.63 | $112.79 | $116.33 | +2.33% | 632,772 |
| Dec 9, 2025 | $112.67 | $114.51 | $112.48 | $113.68 | +0.66% | 595,454 |
| Dec 8, 2025 | $113.16 | $114.75 | $110.82 | $112.93 | +0.40% | 514,810 |
| Dec 5, 2025 | $111.63 | $113.03 | $110.98 | $112.48 | +1.05% | 455,849 |
| Dec 4, 2025 | $110.98 | $112.05 | $110.26 | $111.31 | +0.32% | 377,166 |
| Dec 3, 2025 | $109.01 | $111.07 | $108.03 | $110.95 | +1.88% | 432,862 |
| Dec 2, 2025 | $108.50 | $109.35 | $107.60 | $108.90 | +1.07% | 416,938 |
| Dec 1, 2025 | $107.47 | $108.46 | $107.29 | $107.75 | -0.24% | 410,300 |
| Nov 28, 2025 | $107.19 | $108.42 | $107.19 | $108.01 | +0.10% | 178,340 |
| Nov 26, 2025 | $106.88 | $108.74 | $106.36 | $107.90 | +1.00% | 446,049 |
| Nov 25, 2025 | $106.38 | $107.82 | $106.02 | $106.83 | +0.90% | 571,129 |
| Nov 24, 2025 | $105.65 | $107.17 | $105.18 | $105.88 | +0.13% | 575,289 |
| Nov 21, 2025 | $102.23 | $106.25 | $102.23 | $105.74 | +3.80% | 599,173 |
| Nov 20, 2025 | $105.70 | $106.17 | $101.79 | $101.87 | -2.33% | 458,595 |
| Nov 19, 2025 | $104.93 | $105.49 | $103.62 | $104.30 | -0.95% | 372,661 |
| Nov 18, 2025 | $104.61 | $106.70 | $104.61 | $105.30 | +0.42% | 410,356 |
| Nov 17, 2025 | $107.47 | $107.48 | $104.24 | $104.86 | -3.05% | 436,894 |
| Nov 14, 2025 | $109.42 | $110.55 | $107.70 | $108.16 | -1.86% | 538,113 |
| Nov 13, 2025 | $110.90 | $112.35 | $109.93 | $110.21 | -0.95% | 639,645 |
| Nov 12, 2025 | $110.84 | $112.53 | $110.14 | $111.27 | +0.75% | 506,917 |
| Nov 11, 2025 | $112.52 | $112.68 | $110.00 | $110.44 | -1.66% | 642,894 |
| Nov 10, 2025 | $112.73 | $113.19 | $111.32 | $112.30 | +0.53% | 630,052 |
| Nov 7, 2025 | $113.02 | $113.02 | $109.76 | $111.71 | +0.46% | 744,846 |
| Nov 6, 2025 | $112.97 | $114.33 | $111.03 | $111.20 | -1.44% | 561,448 |
| Nov 5, 2025 | $111.88 | $113.08 | $109.68 | $112.83 | +1.07% | 732,428 |
| Nov 4, 2025 | $109.84 | $112.78 | $109.31 | $111.63 | +0.16% | 1,121,050 |
| Nov 3, 2025 | $110.68 | $113.83 | $109.60 | $111.45 | -0.09% | 1,417,351 |
| Oct 31, 2025 | $109.72 | $112.00 | $106.58 | $111.55 | -1.48% | 2,216,009 |
| Oct 30, 2025 | $117.34 | $118.43 | $112.83 | $113.23 | -2.47% | 1,093,195 |
| Oct 29, 2025 | $116.93 | $118.41 | $115.76 | $116.10 | -1.83% | 889,040 |
| Oct 28, 2025 | $119.09 | $120.40 | $116.95 | $118.27 | -0.90% | 817,702 |
| Oct 27, 2025 | $120.27 | $121.55 | $119.15 | $119.34 | -0.53% | 1,050,103 |
| Oct 24, 2025 | $122.48 | $123.02 | $119.82 | $119.97 | -0.94% | 376,829 |
| Oct 23, 2025 | $120.03 | $122.33 | $117.76 | $121.11 | +0.87% | 625,512 |
| Oct 22, 2025 | $124.95 | $125.11 | $119.77 | $120.07 | -4.20% | 500,033 |
| Oct 21, 2025 | $124.75 | $126.61 | $124.46 | $125.34 | +0.47% | 550,081 |
| Oct 20, 2025 | $120.00 | $124.90 | $120.00 | $124.75 | – | 581,880 |
Seasonality
ARW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | 0.6% | -1.6% | 5.5% | 3.2% | 1.8% | 2.4% | -0.5% | -1.6% | -2.2% | 4.8% | 0.8% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 20.2% | 14.8% | -5.8% | 31.0% | 14.3% | -0.6% | 1.5% | -5.6% | 11.0% | -8.2% | ||
| 2025 | 3.0% | -7.3% | -3.9% | 7.3% | 6.3% | 7.6% | -9.0% | 8.9% | -4.2% | -7.8% | -3.2% | 2.0% |
| 2024 | -9.1% | 5.7% | 10.2% | -1.4% | 2.9% | -8.0% | 2.4% | 9.2% | -1.7% | -10.7% | 1.3% | -5.9% |
| 2023 | 12.4% | 0.4% | 5.8% | -8.4% | 10.7% | 13.1% | -0.5% | -6.4% | -6.1% | -9.4% | 4.5% | 3.1% |
| 2022 | -7.6% | -1.7% | -2.7% | -0.6% | 2.4% | -7.1% | 14.3% | -18.2% | -12.0% | 9.8% | 7.4% | -3.8% |
| 2021 | 0.3% | 2.7% | 10.5% | 2.9% | 5.5% | -5.4% | 4.2% | 2.2% | -7.4% | 3.1% | 5.1% | 10.4% |
| 2020 | -10.4% | -11.7% | -22.7% | 21.3% | 9.8% | -0.6% | 4.3% | 9.7% | 0.1% | -1.0% | 17.7% | 6.2% |
| 2019 | 10.2% | 4.9% | -3.3% | 9.7% | -25.9% | 13.7% | 1.9% | -4.7% | 7.8% | 6.3% | 0.5% | 6.4% |
| 2018 | 1.2% | 0.3% | -5.6% | -3.0% | -0.8% | 1.6% | 0.7% | 2.2% | -4.9% | -8.2% | 13.7% | -10.4% |
| 2017 | 3.1% | -1.8% | 1.7% | -4.0% | 7.2% | 3.7% | 3.7% | -2.3% | 1.2% | 4.0% | -3.4% | -0.4% |