Arconic Corp (NY: ARNC )

30.29 USD -0.04 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 29.45 30.32 29.01 30.29 795,500 -0.04(-0.13%)
Jan 14, 2021 30.00 30.94 29.85 30.33 738,967 +0.72(+2.43%)
Jan 13, 2021 30.03 30.34 29.44 29.61 418,042 -0.19(-0.64%)
Jan 12, 2021 29.41 30.17 29.07 29.80 1,144,214 +0.56(+1.92%)
Jan 11, 2021 28.83 29.52 28.75 29.24 387,054 -0.33(-1.12%)
Jan 08, 2021 29.46 30.41 28.80 29.57 755,600 +0.19(+0.65%)
Jan 07, 2021 30.35 31.59 29.06 29.38 938,955 -0.73(-2.42%)
Jan 06, 2021 29.64 30.79 29.51 30.11 1,104,294 +1.16(+4.01%)
Jan 05, 2021 27.72 29.07 27.72 28.95 621,163 +1.08(+3.88%)
Jan 04, 2021 30.33 30.64 27.80 27.87 726,812 -1.93(-6.48%)
Dec 31, 2020 29.80 29.80 29.80 1,711,943 +0.25(+0.85%)
Dec 30, 2020 28.94 30.37 28.94 29.55 1,711,943 +0.69(+2.39%)
Dec 29, 2020 28.40 29.95 28.04 28.86 1,475,615 -0.35(-1.20%)
Dec 28, 2020 29.30 29.81 28.72 29.21 1,200,557 +0.05(+0.17%)
Dec 24, 2020 28.66 29.38 28.33 29.16 700,200 +0.49(+1.71%)
Dec 23, 2020 28.67 29.10 28.37 28.67 724,289 +0.21(+0.74%)
Dec 22, 2020 28.82 28.82 28.07 28.46 892,509 -0.36(-1.25%)
Dec 21, 2020 28.15 28.86 28.02 28.82 993,520 +0.03(+0.10%)
Dec 18, 2020 29.66 29.79 28.64 28.79 2,155,500 -0.63(-2.14%)
Dec 17, 2020 30.20 30.56 29.14 29.42 1,276,490 -0.47(-1.57%)
Dec 16, 2020 30.74 30.79 29.43 29.89 1,099,254 -0.64(-2.10%)
Dec 15, 2020 30.79 30.91 30.08 30.53 961,258 +0.30(+0.99%)
Dec 14, 2020 30.80 30.80 29.89 30.23 753,212 -0.06(-0.20%)
Dec 11, 2020 30.25 31.23 30.00 30.29 629,300 -0.51(-1.66%)
Dec 10, 2020 30.31 31.05 29.70 30.80 505,823 +0.22(+0.72%)
Dec 09, 2020 31.00 31.59 29.99 30.58 989,220 +0.01(+0.03%)
Dec 08, 2020 28.52 30.73 28.36 30.57 808,087 +1.76(+6.11%)
Dec 07, 2020 30.85 30.87 28.31 28.81 991,754 -2.09(-6.76%)
Dec 04, 2020 29.48 31.13 29.16 30.90 1,125,800 +1.80(+6.19%)
Dec 03, 2020 29.21 29.56 28.82 29.10 420,712 -0.03(-0.10%)
Dec 02, 2020 29.70 29.70 28.57 29.13 576,337 -0.58(-1.95%)
Dec 01, 2020 28.19 29.98 27.86 29.71 1,786,582 +2.20(+8.00%)
Nov 30, 2020 28.36 28.57 27.30 27.51 551,927 -1.24(-4.31%)
Nov 27, 2020 29.09 29.30 28.32 28.75 261,700 -0.50(-1.71%)
Nov 25, 2020 28.51 29.50 27.96 29.25 462,200 +0.43(+1.49%)
Nov 24, 2020 28.76 29.00 28.42 28.82 588,487 +0.44(+1.55%)
Nov 23, 2020 28.45 28.89 28.10 28.38 878,243 +0.31(+1.10%)
Nov 20, 2020 28.50 28.58 27.61 28.07 474,000 -0.49(-1.72%)
Nov 19, 2020 28.18 29.15 28.04 28.56 469,498 +0.15(+0.53%)
Nov 18, 2020 29.54 29.54 28.41 28.41 729,159 -0.93(-3.17%)
Nov 17, 2020 28.84 29.61 28.46 29.34 843,507 +0.05(+0.17%)
Nov 16, 2020 29.12 29.95 28.72 29.29 1,112,847 +0.93(+3.28%)
Nov 13, 2020 27.69 28.51 27.48 28.36 837,100 +1.16(+4.26%)
Nov 12, 2020 27.56 27.81 26.93 27.20 734,716 -0.73(-2.61%)
Nov 11, 2020 28.21 28.45 26.76 27.93 1,101,205 -0.26(-0.92%)
Nov 10, 2020 26.64 28.30 26.23 28.19 1,433,530 +1.97(+7.51%)
Nov 09, 2020 27.68 29.00 26.10 26.22 1,234,396 +0.87(+3.43%)
Nov 06, 2020 25.26 26.15 24.50 25.35 649,900 -0.01(-0.04%)
Nov 05, 2020 23.66 25.98 23.66 25.36 936,863 +1.82(+7.73%)
Nov 04, 2020 23.43 23.74 21.22 23.54 826,085 -0.51(-2.12%)
Nov 03, 2020 23.09 24.36 22.61 24.05 633,499 +1.49(+6.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.