Indicators

Arconic Corp (NY: ARNC )

29.99 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.30	22.79	22.13	22.79	5,654,726	+0.29(+1.29%)
Jan 30, 2017	22.62	22.66	22.16	22.50	3,788,778	-0.10(-0.44%)
Jan 27, 2017	22.85	22.88	22.51	22.60	2,702,111	-0.26(-1.14%)
Jan 26, 2017	22.55	22.88	22.31	22.86	3,274,056	+0.17(+0.75%)
Jan 25, 2017	22.36	22.72	22.23	22.69	3,802,866	+0.52(+2.35%)
Jan 24, 2017	21.48	22.40	21.42	22.17	8,308,077	+0.84(+3.94%)
Jan 23, 2017	21.26	21.36	21.09	21.33	4,182,758	+0.04(+0.19%)
Jan 20, 2017	21.30	21.64	21.14	21.29	5,623,419	-0.02(-0.09%)
Jan 19, 2017	20.79	21.35	20.79	21.31	3,684,676	+0.43(+2.06%)
Jan 18, 2017	20.73	20.96	20.63	20.88	2,577,361	+0.14(+0.68%)
Jan 17, 2017	20.70	20.90	20.57	20.74	3,044,333	-0.39(-1.85%)
Jan 13, 2017		21.13	21.13	21.13	0	+0.13(+0.62%)
Jan 12, 2017	20.93	21.02	20.50	21.00	5,548,723	-0.10(-0.47%)
Jan 11, 2017	20.73	21.10	20.65	21.10	4,199,344	+0.39(+1.88%)
Jan 10, 2017	20.18	20.93	20.18	20.71	4,311,682	+0.32(+1.57%)
Jan 09, 2017	20.59	20.63	20.29	20.39	4,881,961	-0.24(-1.16%)
Jan 06, 2017	20.15	20.70	20.01	20.63	5,535,571	+0.53(+2.64%)
Jan 05, 2017	19.70	20.20	19.60	20.10	5,407,839	+0.40(+2.03%)
Jan 04, 2017	19.20	19.73	19.01	19.70	4,434,650	+0.51(+2.66%)

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.