Date	Open	High	Low	Close	Volume	Change (%)
Aug 17, 2023				29.99	0	+0.01(+0.03%)
Aug 16, 2023	29.98	30.00	29.97	29.98	2,714,544	+0.05(+0.17%)
Aug 15, 2023	29.95	29.96	29.88	29.93	2,199,468	-0.03(-0.10%)
Aug 14, 2023	29.92	29.98	29.92	29.96	842,141	+0.08(+0.27%)
Aug 11, 2023	29.89	29.90	29.88	29.88	247,449	+0.00(+0.00%)
Aug 10, 2023	29.92	29.92	29.88	29.88	1,197,030	-0.02(-0.07%)
Aug 09, 2023	29.94	29.94	29.89	29.90	704,551	-0.03(-0.10%)
Aug 08, 2023	29.90	29.94	29.86	29.93	496,145	+0.03(+0.10%)
Aug 07, 2023	29.90	29.91	29.89	29.90	902,820	+0.02(+0.07%)
Aug 04, 2023	29.88	29.91	29.87	29.88	1,172,829	+0.00(+0.00%)
Aug 03, 2023	29.87	29.91	29.87	29.88	451,051	+0.00(+0.00%)
Aug 02, 2023	29.88	29.90	29.85	29.88	1,350,449	-0.01(-0.03%)
Aug 01, 2023	29.90	29.90	29.88	29.89	1,218,489	+0.00(+0.00%)
Jul 31, 2023	29.89	29.91	29.83	29.89	3,871,470	+0.10(+0.34%)
Jul 28, 2023	29.80	29.81	29.79	29.79	736,398	-0.01(-0.03%)
Jul 27, 2023	29.82	29.82	29.78	29.80	1,150,047	+0.01(+0.03%)
Jul 26, 2023	29.80	29.81	29.79	29.79	852,585	+0.00(+0.00%)
Jul 25, 2023	29.82	29.83	29.79	29.79	981,995	-0.03(-0.10%)
Jul 24, 2023	29.83	29.84	29.80	29.82	808,960	+0.03(+0.10%)
Jul 21, 2023	29.82	29.82	29.77	29.79	1,450,805	-0.04(-0.13%)
Jul 20, 2023	29.75	29.84	29.75	29.83	1,323,191	+0.07(+0.24%)
Jul 19, 2023	29.73	29.76	29.73	29.76	774,458	+0.03(+0.10%)
Jul 18, 2023	29.74	29.77	29.70	29.73	1,533,790	-0.01(-0.03%)
Jul 17, 2023	29.65	29.77	29.62	29.74	1,872,309	+0.18(+0.61%)
Jul 14, 2023	29.60	29.63	29.56	29.56	803,475	-0.05(-0.17%)
Jul 13, 2023	29.63	29.64	29.60	29.61	901,040	+0.02(+0.07%)
Jul 12, 2023	29.63	29.64	29.57	29.59	875,225	+0.02(+0.07%)
Jul 11, 2023	29.54	29.59	29.54	29.57	687,152	+0.04(+0.14%)
Jul 10, 2023	29.53	29.55	29.52	29.53	957,597	+0.00(+0.00%)
Jul 07, 2023	29.54	29.59	29.50	29.53	796,505	+0.01(+0.03%)
Jul 06, 2023	29.52	29.55	29.50	29.52	460,499	-0.03(-0.10%)
Jul 05, 2023	29.57	29.59	29.54	29.55	675,311	-0.03(-0.10%)
Jul 03, 2023	29.57	29.61	29.51	29.58	411,961	+0.00(+0.00%)
Jun 30, 2023	29.61	29.63	29.51	29.58	1,289,955	-0.02(-0.07%)
Jun 29, 2023	29.59	29.61	29.55	29.60	561,244	+0.01(+0.03%)
Jun 28, 2023	29.59	29.64	29.55	29.59	823,737	+0.01(+0.03%)
Jun 27, 2023	29.55	29.65	29.46	29.58	3,211,977	+0.12(+0.41%)
Jun 26, 2023	29.33	29.50	29.33	29.46	1,063,087	+0.18(+0.61%)
Jun 23, 2023	29.26	29.32	29.25	29.28	1,512,773	+0.02(+0.07%)
Jun 22, 2023	29.28	29.32	29.25	29.26	487,479	+0.01(+0.03%)
Jun 21, 2023	29.25	29.29	29.23	29.25	510,041	-0.02(-0.07%)
Jun 20, 2023	29.17	29.34	29.16	29.27	1,294,570	+0.07(+0.24%)
Jun 16, 2023	29.20	29.27	29.17	29.20	2,852,084	+0.03(+0.10%)
Jun 15, 2023	29.12	29.20	29.11	29.17	729,652	+0.05(+0.17%)
May 08, 2023	29.05	29.22	29.01	29.12	8,684,341	+0.07(+0.24%)
May 05, 2023	28.93	29.08	28.88	29.05	7,671,844	+0.12(+0.41%)
May 04, 2023	28.62	28.93	28.52	28.93	35,185,800	+6.38(+28.29%)
May 03, 2023	23.98	24.04	22.35	22.55	1,361,329	-1.36(-5.69%)
May 02, 2023	24.06	24.16	23.49	23.91	1,113,823	-0.48(-1.97%)
May 01, 2023	24.77	25.09	24.22	24.39	649,490	-0.36(-1.45%)
Apr 28, 2023	24.18	24.77	24.03	24.75	1,882,706	+0.50(+2.06%)
Apr 27, 2023	23.59	24.34	23.45	24.25	953,685	+0.85(+3.63%)
Apr 26, 2023	23.38	23.42	22.74	23.40	1,316,569	+0.17(+0.73%)
Apr 25, 2023	23.49	23.58	22.72	23.23	982,964	-0.55(-2.31%)
Apr 24, 2023	24.28	24.59	23.78	23.78	1,226,315	-0.69(-2.82%)
Apr 21, 2023	24.75	24.98	24.32	24.47	1,950,555	-0.52(-2.08%)
Apr 20, 2023	25.37	25.55	24.82	24.99	1,012,020	-0.68(-2.65%)
Apr 19, 2023	25.69	25.96	25.49	25.67	678,315	-0.26(-1.00%)
Apr 18, 2023	26.23	26.24	25.47	25.93	735,989	-0.09(-0.35%)
Apr 17, 2023	25.80	26.07	25.54	26.02	612,738	+0.30(+1.17%)
Apr 14, 2023	25.63	25.75	25.22	25.72	747,081	+0.07(+0.27%)
Apr 13, 2023	25.51	25.69	25.41	25.65	422,510	+0.21(+0.83%)
Apr 12, 2023	25.52	25.90	25.22	25.44	632,353	-0.27(-1.05%)
Apr 11, 2023	26.17	26.23	25.67	25.71	389,865	-0.19(-0.73%)
Apr 10, 2023	25.35	25.99	25.30	25.90	908,885	+0.36(+1.41%)
Apr 06, 2023	25.26	25.54	25.05	25.54	710,171	+0.24(+0.95%)
Apr 05, 2023	25.38	25.71	24.88	25.30	1,213,811	-0.25(-0.98%)
Apr 04, 2023	25.76	25.89	25.11	25.55	1,347,355	-0.34(-1.31%)
Apr 03, 2023	26.31	26.45	25.52	25.89	1,816,565	-0.34(-1.30%)
Mar 31, 2023	26.97	27.19	26.15	26.23	2,240,110	-0.40(-1.50%)
Mar 30, 2023	27.17	27.50	26.49	26.63	2,970,275	-0.17(-0.63%)
Mar 29, 2023	26.98	27.63	26.43	26.80	4,192,297	+0.13(+0.49%)
Mar 28, 2023	27.15	27.27	26.56	26.67	419,426	-0.36(-1.33%)
Mar 27, 2023	27.00	27.27	26.50	27.03	1,531,291	+0.44(+1.65%)
Mar 24, 2023	26.08	26.88	25.91	26.59	544,392	+0.09(+0.34%)
Mar 23, 2023	26.96	27.32	25.98	26.50	846,991	-0.20(-0.75%)
Mar 22, 2023	27.11	27.80	26.68	26.70	781,992	-0.55(-2.02%)
Mar 21, 2023	27.48	27.87	26.63	27.25	1,059,517	+0.39(+1.45%)
Mar 20, 2023	26.58	27.12	25.81	26.86	843,674	+0.27(+1.02%)
Mar 17, 2023	26.56	27.16	26.30	26.59	3,103,275	-0.25(-0.93%)
Mar 16, 2023	25.97	28.15	25.85	26.84	1,419,532	+0.31(+1.17%)
Mar 15, 2023	25.59	26.56	25.48	26.53	2,218,368	-0.19(-0.71%)
Mar 14, 2023	26.16	26.82	25.81	26.72	1,574,870	+1.63(+6.50%)
Mar 13, 2023	25.58	26.00	25.08	25.09	726,232	-1.01(-3.87%)
Mar 10, 2023	26.61	27.04	25.79	26.10	1,212,783	-0.59(-2.21%)
Mar 09, 2023	27.17	27.36	26.21	26.69	1,413,128	-0.55(-2.02%)
Mar 08, 2023	27.30	27.38	26.98	27.24	527,542	+0.02(+0.07%)
Mar 07, 2023	27.49	27.86	26.95	27.22	1,196,058	-0.50(-1.80%)
Mar 06, 2023	26.99	27.74	26.90	27.72	1,046,436	+0.52(+1.91%)
Mar 03, 2023	27.97	27.98	27.00	27.20	766,353	-0.57(-2.05%)
Mar 02, 2023	26.74	27.79	26.65	27.77	1,533,010	+0.74(+2.74%)
Mar 01, 2023	26.60	27.06	26.44	27.03	3,291,060	+0.59(+2.23%)
Feb 28, 2023	21.15	27.28	20.91	26.44	8,190,729	+4.31(+19.48%)
Feb 27, 2023	22.07	22.64	21.87	22.13	1,302,622	+0.30(+1.37%)
Feb 24, 2023	22.59	22.59	21.45	21.83	1,356,543	-1.32(-5.70%)
Feb 23, 2023	23.09	23.43	22.69	23.15	933,552	+0.07(+0.30%)
Feb 22, 2023	22.36	23.64	22.22	23.08	1,074,823	+0.93(+4.20%)
Feb 21, 2023	22.81	24.23	21.94	22.15	1,269,743	-1.97(-8.17%)
Feb 17, 2023	24.06	24.34	23.55	24.12	907,664	+0.16(+0.67%)
Feb 16, 2023	23.88	24.71	23.88	23.96	959,010	-0.21(-0.87%)
Feb 15, 2023	23.26	24.19	23.20	24.17	785,278	+0.54(+2.29%)
Feb 14, 2023	22.86	23.82	22.60	23.63	1,332,716	+0.60(+2.61%)
Feb 13, 2023	22.64	23.24	22.55	23.03	541,340	+0.40(+1.77%)
Feb 10, 2023	22.56	22.71	22.12	22.63	1,160,193	-0.11(-0.48%)
Feb 09, 2023	23.70	23.72	22.48	22.74	646,927	-0.64(-2.74%)
Feb 08, 2023	23.63	24.16	23.17	23.38	485,750	-0.79(-3.27%)
Feb 07, 2023	23.91	24.41	23.83	24.17	569,155	+0.23(+0.96%)
Feb 06, 2023	24.74	24.81	23.32	23.94	571,474	-0.91(-3.66%)
Feb 03, 2023	24.41	24.98	24.03	24.85	677,452	+0.16(+0.65%)
Feb 02, 2023	24.51	24.77	24.21	24.69	588,911	+0.22(+0.90%)
Feb 01, 2023	23.49	24.68	23.49	24.47	731,044	+0.96(+4.08%)
Jan 31, 2023	22.99	23.78	22.94	23.51	1,032,177	+0.57(+2.48%)
Jan 30, 2023	23.00	23.24	22.81	22.94	336,931	-0.44(-1.88%)
Jan 27, 2023	23.41	23.60	23.19	23.38	445,037	-0.12(-0.51%)
Jan 26, 2023	23.58	23.95	23.24	23.50	700,334	+0.11(+0.47%)
Jan 25, 2023	22.93	23.44	22.73	23.39	484,462	+0.12(+0.52%)
Jan 24, 2023	23.25	23.56	22.95	23.27	323,648	-0.16(-0.68%)
Jan 23, 2023	23.40	23.64	23.20	23.43	385,178	+0.05(+0.21%)
Jan 20, 2023	23.09	23.59	22.84	23.38	508,468	+0.38(+1.65%)
Jan 19, 2023	23.06	23.28	22.73	23.00	333,956	-0.33(-1.41%)
Jan 18, 2023	24.07	24.44	23.09	23.33	798,539	-0.33(-1.39%)
Jan 17, 2023	23.67	24.04	23.58	23.66	1,190,658	-0.01(-0.04%)
Jan 13, 2023	23.28	23.75	23.28	23.67	576,983	+0.14(+0.59%)
Jan 12, 2023	23.37	23.67	22.99	23.53	491,949	+0.43(+1.86%)
Jan 11, 2023	23.19	23.28	22.94	23.10	374,359	+0.11(+0.48%)
Jan 10, 2023	22.50	23.10	22.36	22.99	526,048	+0.44(+1.95%)
Jan 09, 2023	22.85	23.29	22.54	22.55	579,305	+0.14(+0.62%)
Jan 06, 2023	21.98	22.78	21.78	22.41	435,005	+0.78(+3.61%)
Jan 05, 2023	21.62	21.89	21.19	21.63	477,451	+0.02(+0.09%)
Jan 04, 2023	21.30	22.09	21.29	21.61	696,435	+0.42(+1.98%)
Jan 03, 2023	21.34	21.75	20.99	21.19	416,180	+0.03(+0.14%)
Dec 30, 2022	21.01	21.31	20.91	21.16	327,826	-0.05(-0.24%)
Dec 29, 2022	20.80	21.22	20.78	21.21	418,166	+0.68(+3.31%)
Dec 28, 2022	21.23	21.42	20.48	20.53	461,414	-0.66(-3.11%)
Dec 27, 2022	21.61	21.61	21.12	21.19	317,074	-0.34(-1.58%)
Dec 23, 2022	21.32	21.54	21.15	21.53	296,706	+0.23(+1.08%)
Dec 22, 2022	21.75	21.75	20.94	21.30	424,751	-0.54(-2.47%)
Dec 21, 2022	21.31	22.07	21.00	21.84	487,141	+0.84(+4.00%)
Dec 20, 2022	21.23	21.43	20.84	21.00	746,189	-0.10(-0.47%)
Dec 19, 2022	22.02	22.23	20.89	21.10	714,225	-0.92(-4.18%)
Dec 16, 2022	20.84	22.14	20.84	22.02	4,259,869	+0.88(+4.16%)
Dec 15, 2022	21.69	21.94	21.05	21.14	1,532,357	-1.34(-5.96%)
Dec 14, 2022	22.70	22.98	22.28	22.48	859,510	-0.40(-1.75%)
Dec 13, 2022	23.46	23.56	22.74	22.88	916,489	+0.31(+1.37%)
Dec 12, 2022	22.03	22.80	21.87	22.57	760,131	+0.45(+2.03%)
Dec 09, 2022	21.86	22.61	21.75	22.12	656,922	+0.08(+0.36%)
Dec 08, 2022	22.61	22.95	22.04	22.04	779,633	-0.14(-0.63%)
Dec 07, 2022	22.66	22.88	22.08	22.18	766,408	-0.59(-2.59%)
Dec 06, 2022	22.40	22.98	22.40	22.77	609,226	+0.54(+2.43%)
Dec 05, 2022	23.49	23.67	22.22	22.23	716,097	-1.50(-6.32%)
Dec 02, 2022	23.32	24.00	23.25	23.73	668,611	+0.04(+0.17%)

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.

Arconic Corp (NY: ARNC )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Arconic Corp (NY: ARNC )

Historical Prices

Sections

Services

Contact Information