Arrow Electronics Stock Price History
NYSE: ARWTechnologyElectronic ComponentsUSD
227.90+1.15 (+0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARW price history at a glance
The price history for Arrow Electronics (ARW) on this page begins on March 17, 1980, when the stock closed at $5.03; it most recently closed at $227.90 on October 5, 2026. The highest price in this record is $249.43, reached on October 5, 2026; the latest close is 8.6% below that peak. Across the 45 complete calendar years in the table, ARW finished higher in 28 and lower in 17. Its best year was 1991 (+293.9%) and its worst was 1986 (-59.0%).
Over roughly 47 years the share price changed +4429.6%, a 8.5% compound annual price return (excluding dividends). In the last 12 months alone, ARW has gained 93.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $249.43
- Date of high
- Oct 5, 2026
- Low since 1980
- $1.50
- Date of low
- Oct 6, 1986
- 52-week high
- $249.43
- 52-week low
- $101.79
- Last close
- $227.90
ARW returns
1 week
-5.83%
1 month
+6.13%
3 months
+10.41%
6 months
+44.07%
Year to date
+106.84%
1 year
+93.45%
3 years
+98.83%
5 years
+93.25%
ARW price return, excluding dividends.
ARW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 227.90 | +101.61% |
| 2025 | 113.04 | -0.09% |
| 2024 | 113.14 | -7.45% |
| 2023 | 122.25 | +16.91% |
| 2022 | 104.57 | -22.12% |
| 2021 | 134.27 | +38.00% |
| 2020 | 97.30 | +14.94% |
| 2019 | 84.65 | +22.42% |
| 2018 | 69.15 | -14.00% |
| 2017 | 80.41 | +12.78% |
| 2016 | 71.30 | +31.60% |
| 2015 | 54.18 | -5.68% |
| 2014 | 57.44 | +9.01% |
| 2013 | 52.69 | +34.48% |
| 2012 | 39.18 | +4.73% |
| 2011 | 37.41 | +9.23% |
| 2010 | 34.25 | +15.67% |
| 2009 | 29.61 | +50.61% |
| 2008 | 19.66 | -44.99% |
| 2007 | 35.74 | +13.28% |
| 2006 | 31.55 | -1.50% |
| 2005 | 32.03 | +31.81% |
| 2004 | 24.30 | +5.06% |
| 2003 | 23.13 | +72.74% |
| 2002 | 13.39 | -58.94% |
| 2001 | 32.61 | +13.92% |
| 2000 | 28.63 | +12.81% |
| 1999 | 25.38 | -4.92% |
| 1998 | 26.69 | -17.57% |
| 1997 | 32.38 | +21.60% |
| 1996 | 26.63 | +23.84% |
| 1995 | 21.50 | +19.86% |
| 1994 | 17.94 | -14.07% |
| 1993 | 20.88 | +45.85% |
| 1992 | 14.31 | +76.15% |
| 1991 | 8.13 | +293.94% |
| 1990 | 2.06 | +6.45% |
| 1989 | 1.94 | -41.51% |
| 1988 | 3.31 | -1.85% |
| 1987 | 3.38 | +8.00% |
| 1986 | 3.13 | -59.02% |
| 1985 | 7.63 | -3.94% |
| 1984 | 7.94 | -41.74% |
| 1983 | 13.63 | +41.56% |
| 1982 | 9.63 | +20.31% |
| 1981 | 8.00 | -21.71% |
| 1980* | 10.22 | +103.10% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ARW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 228.00 | 231.13 | 222.47 | 227.90 | +0.51% | |
| 229.77 | 232.60 | 226.25 | 226.75 | -2.26% | |
| 237.36 | 238.57 | 231.49 | 232.00 | -3.49% | |
| 239.22 | 241.80 | 238.94 | 240.40 | +0.07% | |
| 249.43 | 249.43 | 240.09 | 240.22 | -0.74% | |
| 234.98 | 247.25 | 234.55 | 242.01 | +4.48% | |
| 226.56 | 232.95 | 225.30 | 231.63 | +2.04% | |
| 229.59 | 232.51 | 226.00 | 227.00 | -1.40% | |
| 232.22 | 233.07 | 226.91 | 230.23 | -0.10% | |
| 231.83 | 233.07 | 227.63 | 230.46 | -1.01% | |
| 229.43 | 233.94 | 228.83 | 232.80 | +2.41% | |
| 223.00 | 228.31 | 221.20 | 227.33 | +0.22% | |
| 221.00 | 230.12 | 219.73 | 226.82 | +2.25% | |
| 219.00 | 223.42 | 218.63 | 221.83 | +1.25% | |
| 222.84 | 223.87 | 217.11 | 219.10 | -0.10% | |
| 215.93 | 220.00 | 213.78 | 219.31 | +2.00% | |
| 215.16 | 217.71 | 214.49 | 215.02 | +1.57% | |
| 216.95 | 216.95 | 207.88 | 211.70 | -0.53% | |
| 217.06 | 219.97 | 212.38 | 212.83 | -0.48% | |
| 220.71 | 221.20 | 211.80 | 213.85 | -6.29% | |
| 216.60 | 230.44 | 216.60 | 228.20 | +6.92% | |
| 213.53 | 216.33 | 212.55 | 213.44 | -0.60% | |
| 216.19 | 217.99 | 213.93 | 214.73 | -1.23% | |
| 217.90 | 218.00 | 214.62 | 217.41 | +0.67% | |
| 209.28 | 216.54 | 209.28 | 215.97 | +2.42% | |
| 206.80 | 211.26 | 203.08 | 210.87 | +1.32% | |
| 204.87 | 209.34 | 201.08 | 208.13 | +1.04% | |
| 202.95 | 206.29 | 200.99 | 205.98 | +0.76% | |
| 205.32 | 206.79 | 202.24 | 204.43 | +0.25% | |
| 210.48 | 210.48 | 203.35 | 203.92 | -2.41% | |
| 207.60 | 210.66 | 205.98 | 208.96 | +0.90% | |
| 203.42 | 208.25 | 201.78 | 207.10 | +2.24% | |
| 205.21 | 205.21 | 199.94 | 202.56 | +0.36% | |
| 208.14 | 208.69 | 201.75 | 201.84 | -4.27% | |
| 208.50 | 211.07 | 205.42 | 210.85 | +2.04% | |
| 204.50 | 208.97 | 204.04 | 206.64 | +0.53% | |
| 215.10 | 215.10 | 204.14 | 205.56 | -3.72% | |
| 215.60 | 216.49 | 207.52 | 213.51 | -3.11% | |
| 214.09 | 221.04 | 213.81 | 220.36 | +2.98% | |
| 208.56 | 214.05 | 206.48 | 213.99 | +2.29% | |
| 211.02 | 212.01 | 208.44 | 209.19 | -0.53% | |
| 210.80 | 211.76 | 208.84 | 210.30 | +1.85% | |
| 204.29 | 207.97 | 203.35 | 206.47 | +1.93% | |
| 204.32 | 208.44 | 201.31 | 202.57 | -0.46% | |
| 209.60 | 209.60 | 194.45 | 203.51 | -8.45% | |
| 226.32 | 229.12 | 220.88 | 222.29 | -2.01% | |
| 227.94 | 230.45 | 220.93 | 226.85 | -0.36% | |
| 219.96 | 229.24 | 219.96 | 227.67 | +5.01% | |
| 212.25 | 220.61 | 211.66 | 216.81 | +0.11% | |
| 217.10 | 219.03 | 211.98 | 216.57 | +1.75% | |
| 210.25 | 215.22 | 208.51 | 212.85 | +3.85% | |
| 210.20 | 211.67 | 202.79 | 204.95 | -3.05% | |
| 210.00 | 211.96 | 204.23 | 211.39 | -0.86% | |
| 213.00 | 214.72 | 205.42 | 213.23 | +0.45% | |
| 214.44 | 216.60 | 211.19 | 212.27 | -1.32% | |
| 216.41 | 220.96 | 213.72 | 215.11 | -1.68% | |
| 215.51 | 220.87 | 215.46 | 218.79 | +1.18% | |
| 210.52 | 216.50 | 208.81 | 216.23 | +5.17% | |
| 209.09 | 209.99 | 204.14 | 205.61 | -0.48% | |
| 200.33 | 208.50 | 198.43 | 206.61 | +1.23% | |
| 202.57 | 206.45 | 201.07 | 204.10 | -0.97% | |
| 207.45 | 208.88 | 201.80 | 206.10 | -0.19% | |
| 206.62 | 208.90 | 203.28 | 206.50 | +2.34% | |
| 204.08 | 206.06 | 201.32 | 201.78 | -2.24% | |
| 204.20 | 209.08 | 203.39 | 206.41 | +0.55% | |
| 203.49 | 211.26 | 202.55 | 205.29 | +3.41% | |
| 193.94 | 198.59 | 193.90 | 198.52 | +2.39% | |
| 195.00 | 195.00 | 189.86 | 193.88 | -1.99% | |
| 199.30 | 202.39 | 195.88 | 197.82 | +0.17% | |
| 208.62 | 208.62 | 195.63 | 197.48 | -5.79% | |
| 213.00 | 214.99 | 207.86 | 209.61 | -1.78% | |
| 213.97 | 214.75 | 208.32 | 213.41 | -0.71% | |
| 214.58 | 217.11 | 209.87 | 214.93 | -0.10% | |
| 224.98 | 225.62 | 214.35 | 215.15 | -6.06% | |
| 228.49 | 232.93 | 226.13 | 229.03 | +1.90% | |
| 224.69 | 227.46 | 220.40 | 224.77 | -0.30% | |
| 228.22 | 231.32 | 225.14 | 225.44 | -4.00% | |
| 235.29 | 237.33 | 233.06 | 234.83 | +0.92% | |
| 230.84 | 233.01 | 228.11 | 232.70 | +2.97% | |
| 231.13 | 232.47 | 225.80 | 225.99 | -1.21% | |
| 230.00 | 234.46 | 228.76 | 228.76 | -0.22% | |
| 230.18 | 232.20 | 228.53 | 229.27 | +1.10% | |
| 223.92 | 227.99 | 221.00 | 226.78 | +1.76% | |
| 218.25 | 223.00 | 215.98 | 222.86 | +3.42% | |
| 218.67 | 223.53 | 214.90 | 215.49 | -1.78% | |
| 223.00 | 225.00 | 210.09 | 219.40 | -0.10% | |
| 222.51 | 223.63 | 218.00 | 219.63 | +0.25% | |
| 220.25 | 225.33 | 217.64 | 219.09 | -2.36% | |
| 224.53 | 230.93 | 219.01 | 224.39 | -2.16% | |
| 233.30 | 233.30 | 225.20 | 229.35 | +0.42% | |
| 220.34 | 231.63 | 220.34 | 228.40 | +5.01% | |
| 212.57 | 218.69 | 212.33 | 217.51 | +1.34% | |
| 217.94 | 220.34 | 213.50 | 214.63 | -0.64% | |
| 217.55 | 219.12 | 213.57 | 216.01 | -0.69% | |
| 224.71 | 224.71 | 214.88 | 217.51 | -2.48% | |
| 218.93 | 224.83 | 217.04 | 223.03 | +2.62% | |
| 215.00 | 219.01 | 211.97 | 217.33 | +2.11% | |
| 213.61 | 214.09 | 210.64 | 212.84 | -0.75% | |
| 209.36 | 214.92 | 208.25 | 214.45 | +3.97% | |
| 205.06 | 210.58 | 201.63 | 206.27 | -0.80% | |
| 210.87 | 212.31 | 205.87 | 207.93 | -0.21% | |
| 209.98 | 213.00 | 207.36 | 208.37 | -2.74% | |
| 213.72 | 215.68 | 209.67 | 214.24 | +1.14% | |
| 205.95 | 212.44 | 205.58 | 211.82 | +5.14% | |
| 201.78 | 202.18 | 196.61 | 201.46 | -0.54% | |
| 197.16 | 206.07 | 195.39 | 202.56 | +3.90% | |
| 191.90 | 199.47 | 191.60 | 194.95 | +2.70% | |
| 196.15 | 196.82 | 183.85 | 189.83 | -1.05% | |
| 188.28 | 194.40 | 186.09 | 191.85 | +2.92% | |
| 187.11 | 190.58 | 185.59 | 186.41 | +0.48% | |
| 185.62 | 187.80 | 182.73 | 185.52 | +0.54% | |
| 193.67 | 193.67 | 182.79 | 184.52 | -1.76% | |
| 187.46 | 188.93 | 184.76 | 187.83 | +0.99% | |
| 191.48 | 192.05 | 184.52 | 185.98 | +1.07% | |
| 184.79 | 187.34 | 181.02 | 184.02 | -1.34% | |
| 188.08 | 188.85 | 183.91 | 186.51 | -0.27% | |
| 189.65 | 190.07 | 186.97 | 187.02 | -0.26% | |
| 182.75 | 189.87 | 181.65 | 187.50 | +3.28% | |
| 180.00 | 181.93 | 178.86 | 181.54 | +1.93% | |
| 176.63 | 179.72 | 176.10 | 178.11 | +1.22% | |
| 175.13 | 177.24 | 173.89 | 175.97 | +0.57% | |
| 172.65 | 176.45 | 172.65 | 174.97 | +1.82% | |
| 168.64 | 172.26 | 167.69 | 171.84 | +1.69% | |
| 172.72 | 173.44 | 168.00 | 168.98 | -2.69% | |
| 177.18 | 179.28 | 172.85 | 173.66 | -0.71% | |
| 160.36 | 175.27 | 159.47 | 174.90 | +10.56% | |
| 158.60 | 158.60 | 156.02 | 158.19 | +0.48% | |
| 154.95 | 158.04 | 154.79 | 157.43 | +1.58% | |
| 152.85 | 155.82 | 151.35 | 154.98 | +4.89% | |
| 146.60 | 150.40 | 146.60 | 147.76 | +0.36% | |
| 145.50 | 147.24 | 144.83 | 147.23 | +0.95% | |
| 143.36 | 148.38 | 142.37 | 145.85 | -0.53% | |
| 144.50 | 148.13 | 144.50 | 146.63 | +2.25% | |
| 137.19 | 143.74 | 136.68 | 143.41 | +5.22% | |
| 141.55 | 141.55 | 135.29 | 136.29 | -2.39% | |
| 142.28 | 143.48 | 138.14 | 139.63 | -2.52% | |
| 144.10 | 145.19 | 142.35 | 143.24 | -1.98% | |
| 146.12 | 147.00 | 143.67 | 146.13 | +1.31% | |
| 140.23 | 145.66 | 137.87 | 144.24 | +3.10% | |
| 140.88 | 142.70 | 138.79 | 139.90 | +2.39% | |
| 140.41 | 140.80 | 135.80 | 136.64 | -2.80% | |
| 138.42 | 141.33 | 138.11 | 140.57 | +0.32% | |
| 140.41 | 142.09 | 138.50 | 140.12 | -0.55% | |
| 142.22 | 142.89 | 139.15 | 140.89 | -0.10% | |
| 142.29 | 143.52 | 140.55 | 141.03 | +0.42% | |
| 141.83 | 142.90 | 139.55 | 140.44 | -0.06% | |
| 139.97 | 142.74 | 137.31 | 140.53 | -1.10% | |
| 139.96 | 142.61 | 139.14 | 142.10 | +1.53% | |
| 138.75 | 142.87 | 138.22 | 139.96 | +0.09% | |
| 136.85 | 140.83 | 132.62 | 139.84 | +1.07% | |
| 140.01 | 141.47 | 137.50 | 138.36 | -3.33% | |
| 141.45 | 145.34 | 141.40 | 143.13 | -0.23% | |
| 146.99 | 147.04 | 142.54 | 143.46 | -1.64% | |
| 145.46 | 146.65 | 142.68 | 145.85 | -2.74% | |
| 150.48 | 151.93 | 147.50 | 149.96 | -1.45% | |
| 152.06 | 152.91 | 149.87 | 152.16 | -1.10% | |
| 154.93 | 156.27 | 152.01 | 153.85 | -0.29% | |
| 158.03 | 158.99 | 152.17 | 154.30 | -1.66% | |
| 160.48 | 162.61 | 155.86 | 156.90 | -1.73% | |
| 160.00 | 161.03 | 157.14 | 159.66 | +1.67% | |
| 153.11 | 159.24 | 153.11 | 157.03 | +2.05% | |
| 152.91 | 154.21 | 150.00 | 153.88 | +0.56% | |
| 152.83 | 155.46 | 150.02 | 153.03 | +0.16% | |
| 155.32 | 155.37 | 152.04 | 152.79 | -2.18% | |
| 154.11 | 156.52 | 152.02 | 156.19 | +0.35% | |
| 158.07 | 159.70 | 153.03 | 155.64 | -1.38% | |
| 158.51 | 158.88 | 155.05 | 157.81 | +1.15% | |
| 158.32 | 158.50 | 154.67 | 156.02 | -1.32% | |
| 157.46 | 159.37 | 154.64 | 158.11 | -0.31% | |
| 145.13 | 160.63 | 143.00 | 158.60 | +12.40% | |
| 136.86 | 141.72 | 135.00 | 141.10 | +2.25% | |
| 137.04 | 139.71 | 135.10 | 137.99 | +1.94% | |
| 134.89 | 136.34 | 132.51 | 135.36 | +1.30% | |
| 131.67 | 135.00 | 128.62 | 133.62 | +0.85% | |
| 131.35 | 133.89 | 130.20 | 132.49 | -0.32% | |
| 128.92 | 133.01 | 126.94 | 132.91 | +3.50% | |
| 121.58 | 128.91 | 121.58 | 128.41 | +6.04% | |
| 117.66 | 121.22 | 116.99 | 121.10 | +2.85% | |
| 116.86 | 118.17 | 116.06 | 117.74 | +0.93% | |
| 118.21 | 118.50 | 115.75 | 116.66 | -1.53% | |
| 119.28 | 120.00 | 117.63 | 118.47 | +0.20% | |
| 114.62 | 119.58 | 114.16 | 118.23 | +4.29% | |
| 116.08 | 117.08 | 113.11 | 113.37 | -4.09% | |
| 118.50 | 119.29 | 116.94 | 118.20 | -0.38% | |
| 116.95 | 119.50 | 116.95 | 118.65 | +2.28% | |
| 116.25 | 116.84 | 115.08 | 116.00 | +0.04% | |
| 115.02 | 116.89 | 115.02 | 115.95 | +0.56% | |
| 114.68 | 115.88 | 113.66 | 115.30 | +0.27% | |
| 113.65 | 115.67 | 111.22 | 114.99 | +1.43% | |
| 111.03 | 113.43 | 110.77 | 113.37 | +1.65% | |
| 113.28 | 113.66 | 110.06 | 111.53 | -1.74% | |
| 112.09 | 114.43 | 111.94 | 113.50 | +0.46% | |
| 113.32 | 116.19 | 111.83 | 112.98 | -0.05% | |
| 111.19 | 113.53 | 110.61 | 113.04 | +2.60% | |
| 112.81 | 113.07 | 109.83 | 110.18 | -2.50% | |
| 113.05 | 113.08 | 112.04 | 113.01 | -0.03% | |
| 113.14 | 113.66 | 112.30 | 113.04 | -0.31% | |
| 112.67 | 113.50 | 112.44 | 113.39 | +0.77% | |
| 112.66 | 113.38 | 111.63 | 112.52 | +0.08% | |
| 113.16 | 113.63 | 111.88 | 112.43 | -0.78% | |
| 113.70 | 114.55 | 112.33 | 113.31 | +0.10% | |
| 110.88 | 114.45 | 110.80 | 113.20 | +1.74% | |
| 111.65 | 112.31 | 110.42 | 111.26 | -0.47% | |
| 112.69 | 113.81 | 110.34 | 111.78 | -0.87% | |
| 113.40 | 114.16 | 111.76 | 112.76 | -0.62% | |
| 113.70 | 114.63 | 112.77 | 113.46 | -0.11% | |
| 115.72 | 116.76 | 113.05 | 113.59 | -1.40% | |
| 116.36 | 116.94 | 114.35 | 115.20 | -0.97% | |
| 112.79 | 116.63 | 112.79 | 116.33 | +2.33% | |
| 112.67 | 114.51 | 112.48 | 113.68 | +0.66% | |
| 113.16 | 114.75 | 110.82 | 112.93 | +0.40% | |
| 111.63 | 113.03 | 110.98 | 112.48 | +1.05% | |
| 110.98 | 112.05 | 110.26 | 111.31 | +0.32% | |
| 109.01 | 111.07 | 108.03 | 110.95 | +1.88% | |
| 108.50 | 109.35 | 107.60 | 108.90 | +1.07% | |
| 107.47 | 108.46 | 107.29 | 107.75 | -0.24% | |
| 107.19 | 108.42 | 107.19 | 108.01 | +0.10% | |
| 106.88 | 108.74 | 106.36 | 107.90 | +1.00% | |
| 106.38 | 107.82 | 106.02 | 106.83 | +0.90% | |
| 105.65 | 107.17 | 105.18 | 105.88 | +0.13% | |
| 102.23 | 106.25 | 102.23 | 105.74 | +3.80% | |
| 105.70 | 106.17 | 101.79 | 101.87 | -2.33% | |
| 104.93 | 105.49 | 103.62 | 104.30 | -0.95% | |
| 104.61 | 106.70 | 104.61 | 105.30 | +0.42% | |
| 107.47 | 107.48 | 104.24 | 104.86 | -3.05% | |
| 109.42 | 110.55 | 107.70 | 108.16 | -1.86% | |
| 110.90 | 112.35 | 109.93 | 110.21 | -0.95% | |
| 110.84 | 112.53 | 110.14 | 111.27 | +0.75% | |
| 112.52 | 112.68 | 110.00 | 110.44 | -1.66% | |
| 112.73 | 113.19 | 111.32 | 112.30 | +0.53% | |
| 113.02 | 113.02 | 109.76 | 111.71 | +0.46% | |
| 112.97 | 114.33 | 111.03 | 111.20 | -1.44% | |
| 111.88 | 113.08 | 109.68 | 112.83 | +1.07% | |
| 109.84 | 112.78 | 109.31 | 111.63 | +0.16% | |
| 110.68 | 113.83 | 109.60 | 111.45 | -0.09% | |
| 109.72 | 112.00 | 106.58 | 111.55 | -1.48% | |
| 117.34 | 118.43 | 112.83 | 113.23 | -2.47% | |
| 116.93 | 118.41 | 115.76 | 116.10 | -1.83% | |
| 119.09 | 120.40 | 116.95 | 118.27 | -0.90% | |
| 120.27 | 121.55 | 119.15 | 119.34 | -0.53% | |
| 122.48 | 123.02 | 119.82 | 119.97 | -0.94% | |
| 120.03 | 122.33 | 117.76 | 121.11 | +0.87% | |
| 124.95 | 125.11 | 119.77 | 120.07 | -4.20% | |
| 124.75 | 126.61 | 124.46 | 125.34 | +0.47% | |
| 120.00 | 124.90 | 120.00 | 124.75 | +4.70% | |
| 117.74 | 119.28 | 116.68 | 119.15 | +0.92% | |
| 117.59 | 119.10 | 117.03 | 118.06 | +0.49% | |
| 116.73 | 117.75 | 115.42 | 117.48 | +1.41% | |
| 112.23 | 116.70 | 112.11 | 115.85 | +1.94% | |
| 115.52 | 115.52 | 112.85 | 113.65 | +0.13% | |
| 118.04 | 118.38 | 113.47 | 113.50 | -3.66% | |
| 120.49 | 120.65 | 116.75 | 117.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARW chart for longer ranges.