Arconic Corp (NY: ARNC )

29.82 USD -0.19 (-0.63%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 31.20 31.23 30.93 30.96 2,335,000 -0.30(-0.96%)
Nov 27, 2019 31.29 31.40 31.08 31.26 1,787,200 -0.03(-0.10%)
Nov 26, 2019 30.98 31.30 30.82 31.29 3,875,171 +0.33(+1.07%)
Nov 25, 2019 30.68 30.98 30.64 30.96 2,275,392 +0.41(+1.34%)
Nov 22, 2019 30.68 30.82 30.45 30.55 2,799,000 -0.06(-0.20%)
Nov 21, 2019 30.70 31.11 30.56 30.61 2,200,670 -0.22(-0.71%)
Nov 20, 2019 30.88 31.03 30.63 30.83 3,859,202 -0.18(-0.58%)
Nov 19, 2019 31.04 31.09 30.91 31.01 3,608,306 -0.05(-0.16%)
Nov 18, 2019 30.78 31.23 30.64 31.06 4,840,554 +0.20(+0.65%)
Nov 15, 2019 30.39 30.89 30.20 30.86 5,250,000 +0.64(+2.12%)
Nov 14, 2019 29.60 30.32 29.47 30.22 3,895,570 +0.72(+2.44%)
Nov 13, 2019 29.28 29.66 29.20 29.50 1,689,652 +0.00(+0.00%)
Nov 12, 2019 29.44 29.62 29.31 29.50 3,049,783 -0.01(-0.03%)
Nov 11, 2019 29.00 29.55 28.90 29.51 3,508,285 +0.54(+1.86%)
Nov 08, 2019 28.95 29.10 28.75 28.97 2,089,000 +0.06(+0.21%)
Nov 07, 2019 29.44 29.52 28.83 28.91 3,023,910 -0.53(-1.80%)
Nov 06, 2019 29.51 29.51 29.06 29.44 3,686,775 -0.07(-0.24%)
Nov 05, 2019 28.27 29.55 27.54 29.51 6,324,783 +0.73(+2.54%)
Nov 04, 2019 28.83 28.91 28.63 28.78 4,331,575 +0.24(+0.84%)
Nov 01, 2019 27.74 28.54 27.62 28.54 3,984,900 +1.07(+3.90%)
Oct 31, 2019 27.49 27.49 27.14 27.47 2,031,719 -0.06(-0.22%)
Oct 30, 2019 27.60 27.65 27.20 27.53 1,890,034 -0.16(-0.58%)
Oct 29, 2019 27.56 27.93 27.50 27.69 1,908,879 +0.03(+0.11%)
Oct 28, 2019 27.70 27.93 27.59 27.66 3,024,046 +0.02(+0.07%)
Oct 25, 2019 27.43 27.68 27.37 27.64 1,776,500 +0.21(+0.77%)
Oct 24, 2019 27.31 27.45 27.06 27.43 2,328,755 +0.19(+0.70%)
Oct 23, 2019 27.04 27.36 26.92 27.24 2,528,019 +0.16(+0.59%)
Oct 22, 2019 27.07 27.24 26.88 27.08 1,988,044 +0.04(+0.15%)
Oct 21, 2019 27.13 27.36 26.95 27.04 2,447,335 +0.03(+0.11%)
Oct 18, 2019 27.68 27.68 27.00 27.01 3,034,800 -0.69(-2.49%)
Oct 17, 2019 27.63 27.78 27.44 27.70 2,323,376 +0.19(+0.69%)
Oct 16, 2019 27.84 27.92 27.47 27.51 2,876,753 -0.35(-1.26%)
Oct 15, 2019 27.00 27.92 26.91 27.86 3,255,778 +1.02(+3.80%)
Oct 14, 2019 26.79 26.99 26.69 26.84 2,209,871 +0.39(+1.47%)
Oct 11, 2019 26.35 26.79 26.35 26.45 2,504,300 +0.43(+1.65%)
Oct 10, 2019 25.58 26.10 25.41 26.02 1,749,577 +0.43(+1.68%)
Oct 09, 2019 25.14 25.69 25.00 25.59 1,790,729 +0.72(+2.90%)
Oct 08, 2019 24.65 25.17 24.55 24.87 3,732,156 +0.12(+0.48%)
Oct 07, 2019 24.85 24.98 24.54 24.75 2,975,169 +0.26(+1.06%)
Oct 04, 2019 24.21 24.50 23.95 24.49 2,255,700 +0.24(+0.99%)
Oct 03, 2019 24.17 24.27 23.74 24.25 3,375,973 +0.05(+0.21%)
Oct 02, 2019 25.00 25.05 23.97 24.20 4,226,174 -1.06(-4.20%)
Oct 01, 2019 26.03 26.12 25.04 25.26 5,273,282 -0.74(-2.85%)
Sep 30, 2019 26.11 26.19 25.90 26.00 4,983,115 -0.11(-0.42%)
Sep 27, 2019 26.33 26.48 26.05 26.11 2,497,500 -0.19(-0.72%)
Sep 26, 2019 26.55 26.60 26.22 26.30 2,245,317 -0.19(-0.72%)
Sep 25, 2019 26.48 26.65 26.23 26.49 4,061,637 -0.04(-0.15%)
Sep 24, 2019 26.80 27.01 26.49 26.53 3,536,756 -0.24(-0.90%)
Sep 23, 2019 26.60 26.80 26.46 26.77 4,612,731 +0.05(+0.19%)
Sep 20, 2019 27.23 27.30 26.49 26.72 5,955,600 -0.42(-1.55%)
Sep 19, 2019 27.33 27.41 27.07 27.14 2,840,472 -0.17(-0.62%)
Sep 18, 2019 27.16 27.34 26.92 27.31 3,143,697 +0.07(+0.26%)
Sep 17, 2019 27.10 27.36 26.82 27.24 2,868,693 +0.04(+0.15%)
Sep 16, 2019 27.00 27.37 27.00 27.20 2,064,781 +0.11(+0.41%)
Sep 13, 2019 27.18 27.25 26.93 27.09 2,474,200 +0.07(+0.26%)
Sep 12, 2019 27.00 27.17 26.84 27.02 2,240,793 +0.13(+0.48%)
Sep 11, 2019 26.59 26.91 26.40 26.89 3,026,158 +0.18(+0.67%)
Sep 10, 2019 26.27 26.74 26.20 26.71 2,405,273 +0.41(+1.56%)
Sep 09, 2019 26.10 26.43 25.99 26.30 3,060,280 +0.31(+1.19%)
Sep 06, 2019 26.12 26.25 25.84 25.99 2,928,300 -0.02(-0.08%)
Sep 05, 2019 26.07 26.20 25.87 26.01 3,456,922 +0.03(+0.12%)
Sep 04, 2019 26.09 26.14 25.87 25.98 2,503,485 +0.00(+0.00%)
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.
X