Arconic Corp (NY: ARNC )

26.46 USD +1.45 (+5.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.47 26.55 26.20 26.34 2,514,364 -0.22(-0.83%)
Mar 30, 2017 26.11 26.58 26.03 26.56 2,551,826 +0.36(+1.37%)
Mar 29, 2017 26.76 27.00 26.12 26.20 3,226,113 -0.84(-3.11%)
Mar 28, 2017 26.45 27.12 26.45 27.04 2,545,978 +0.48(+1.81%)
Mar 27, 2017 26.11 26.66 26.01 26.56 2,822,287 -0.12(-0.45%)
Mar 24, 2017 26.68 26.89 26.37 26.68 2,931,207 +0.00(+0.00%)
Mar 23, 2017 26.50 26.84 26.45 26.68 3,997,964 +0.18(+0.68%)
Mar 22, 2017 26.69 27.07 26.42 26.50 3,487,477 -0.25(-0.93%)
Mar 21, 2017 27.93 27.99 26.67 26.75 6,408,214 -1.12(-4.02%)
Mar 20, 2017 27.54 28.18 27.40 27.87 3,787,113 +0.37(+1.35%)
Mar 17, 2017 27.34 27.81 27.29 27.50 5,994,244 +0.18(+0.66%)
Mar 16, 2017 27.38 27.55 26.98 27.32 2,669,645 +0.06(+0.22%)
Mar 15, 2017 26.83 27.43 26.78 27.26 2,273,189 +0.59(+2.21%)
Mar 14, 2017 26.58 26.76 26.45 26.67 1,908,738 -0.13(-0.49%)
Mar 13, 2017 26.79 27.03 26.57 26.80 3,175,992 -0.03(-0.11%)
Mar 10, 2017 26.59 26.92 26.43 26.83 3,964,479 +0.34(+1.28%)
Mar 09, 2017 26.74 27.00 26.27 26.49 4,030,546 -0.36(-1.34%)
Mar 08, 2017 26.97 27.19 26.64 26.85 4,092,032 -0.13(-0.48%)
Mar 07, 2017 27.60 27.64 26.65 26.98 6,261,783 -0.72(-2.60%)
Mar 06, 2017 28.01 28.03 27.56 27.70 3,549,690 -0.39(-1.39%)
Mar 03, 2017 28.56 28.79 27.75 28.09 3,644,596 -0.45(-1.58%)
Mar 02, 2017 29.24 29.46 28.52 28.54 2,998,622 -1.00(-3.39%)
Mar 01, 2017 29.30 29.89 29.30 29.54 3,618,493 +0.75(+2.61%)
Feb 28, 2017 29.10 29.38 28.64 28.79 4,143,241 -0.45(-1.54%)
Feb 27, 2017 29.30 29.64 29.11 29.24 3,067,453 -0.08(-0.27%)
Feb 24, 2017 28.99 29.53 28.74 29.32 4,509,979 -0.25(-0.85%)
Feb 23, 2017 30.58 30.69 29.52 29.57 6,950,072 -0.98(-3.21%)
Feb 22, 2017 29.88 30.55 29.88 30.55 4,516,833 +0.26(+0.86%)
Feb 21, 2017 29.67 30.38 29.65 30.29 3,881,874 +0.38(+1.27%)
Feb 17, 2017 29.91 29.91 29.91 0 +0.42(+1.42%)
Feb 16, 2017 29.14 29.49 29.05 29.49 5,046,892 +0.28(+0.96%)
Feb 15, 2017 29.34 29.52 29.08 29.21 5,073,692 -0.31(-1.05%)
Feb 14, 2017 29.45 30.16 29.33 29.52 11,882,925 -0.13(-0.44%)
Feb 13, 2017 29.47 29.87 29.05 29.65 10,160,764 +0.03(+0.10%)
Feb 10, 2017 28.23 29.85 28.12 29.62 11,540,809 +1.66(+5.94%)
Feb 09, 2017 27.30 28.14 27.15 27.96 9,068,922 +0.66(+2.42%)
Feb 08, 2017 26.48 27.41 26.33 27.30 7,665,755 +0.68(+2.55%)
Feb 07, 2017 26.20 26.72 26.07 26.62 7,512,604 +0.42(+1.60%)
Feb 06, 2017 25.22 26.31 25.22 26.20 10,248,688 +0.30(+1.16%)
Feb 03, 2017 25.17 25.92 25.17 25.90 5,964,126 +0.70(+2.78%)
Feb 02, 2017 25.01 25.50 24.82 25.20 8,086,643 -0.08(-0.32%)
Feb 01, 2017 23.27 25.50 23.09 25.28 16,385,085 +2.49(+10.93%)
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 20.58 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 20.92 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.
X