Indicators

Arconic Corp (NY: ARNC )

N/A 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 (%)
May 29, 2020	13.50	14.62	13.33	14.47	2,453,300	+0.74(+5.39%)
May 28, 2020	14.51	14.75	13.53	13.73	2,098,610	-0.22(-1.58%)
May 27, 2020	13.44	14.21	13.31	13.95	2,580,426	+0.90(+6.90%)
May 26, 2020	14.10	15.78	12.78	13.05	5,366,470	+0.21(+1.64%)
May 22, 2020	11.72	13.05	11.54	12.84	3,196,700	+1.56(+13.83%)
May 21, 2020	10.40	11.61	10.25	11.28	2,227,448	+0.78(+7.43%)
May 20, 2020	9.940	10.83	9.900	10.50	2,620,970	+1.21(+13.02%)
May 19, 2020	9.290	9.590	8.980	9.290	1,054,361	+0.02(+0.22%)
May 18, 2020	8.680	9.300	8.640	9.270	1,459,712	+0.93(+11.15%)
May 15, 2020	8.210	8.620	8.039	8.340	1,097,700	+0.01(+0.12%)
May 14, 2020	8.130	8.460	7.790	8.330	2,273,214	+0.03(+0.36%)
May 13, 2020	8.490	8.600	8.230	8.300	1,212,843	-0.22(-2.58%)
May 12, 2020	8.850	9.035	8.500	8.520	2,538,129	-0.26(-2.96%)
May 11, 2020	8.940	9.100	8.650	8.780	909,693	-0.34(-3.73%)
May 08, 2020	8.740	9.120	8.627	9.120	1,590,300	+0.45(+5.19%)
May 07, 2020	8.470	8.825	8.410	8.670	1,224,634	+0.33(+3.96%)
May 06, 2020	8.750	8.750	8.300	8.340	1,836,360	-0.50(-5.66%)
May 05, 2020	8.940	9.049	8.512	8.840	1,855,092	-0.04(-0.45%)
May 04, 2020	8.200	9.020	8.160	8.880	1,989,234	+0.33(+3.86%)

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.