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 (%)
Feb 28, 2020	29.27	29.77	28.70	29.35	12,371,000	-1.03(-3.39%)
Feb 27, 2020	30.83	31.39	30.24	30.38	9,344,111	-1.47(-4.62%)
Feb 26, 2020	31.84	32.60	31.65	31.85	7,286,447	+0.14(+0.44%)
Feb 25, 2020	33.20	33.30	31.38	31.71	10,229,864	-1.36(-4.11%)
Feb 24, 2020	32.40	33.23	32.24	33.07	4,707,519	-0.40(-1.20%)
Feb 21, 2020	33.47	33.65	33.21	33.47	3,321,500	-0.23(-0.68%)
Feb 20, 2020	34.10	34.10	32.88	33.70	3,790,560	-0.37(-1.09%)
Feb 19, 2020	33.30	34.27	33.27	34.07	4,111,618	+0.89(+2.68%)
Feb 18, 2020	33.32	33.32	32.91	33.18	2,240,838	-0.18(-0.54%)
Feb 14, 2020	32.85	33.38	32.75	33.36	3,672,100	+0.41(+1.24%)
Feb 13, 2020	32.71	33.45	32.50	32.95	3,670,945	+0.14(+0.43%)
Feb 12, 2020	32.04	32.96	32.04	32.81	3,625,637	+0.79(+2.47%)
Feb 11, 2020	31.83	32.60	31.75	32.02	2,585,143	+0.37(+1.17%)
Feb 10, 2020	31.30	31.68	31.11	31.65	4,259,471	+0.35(+1.12%)
Feb 07, 2020	31.35	31.36	30.96	31.30	1,834,600	-0.10(-0.32%)
Feb 06, 2020	31.32	31.53	30.79	31.40	2,597,318	+0.14(+0.45%)
Feb 05, 2020	30.68	31.34	30.63	31.26	2,677,273	+0.78(+2.56%)
Feb 04, 2020	30.38	30.56	30.26	30.48	2,448,717	+0.42(+1.40%)

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.