Arconic Corp (NY: ARNC )

25.27 USD +1.21 (+5.03%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 24.51 25.38 23.86 25.27 1,131,467 +1.21(+5.03%)
Mar 04, 2021 24.59 25.67 23.31 24.06 1,581,443 -1.03(-4.11%)
Mar 03, 2021 24.88 25.85 24.31 25.09 1,136,452 +0.27(+1.09%)
Mar 02, 2021 24.77 25.71 24.48 24.82 1,339,663 +0.83(+3.46%)
Mar 01, 2021 22.26 24.00 22.26 23.99 1,088,454 +2.07(+9.44%)
Feb 26, 2021 22.87 23.25 21.80 21.92 1,961,500 -0.93(-4.07%)
Feb 25, 2021 23.05 23.16 22.30 22.85 2,051,132 -0.20(-0.87%)
Feb 24, 2021 23.03 23.34 22.27 23.05 2,693,314 +0.22(+0.96%)
Feb 23, 2021 24.50 25.00 22.22 22.83 1,985,636 -2.90(-11.27%)
Feb 22, 2021 25.65 26.17 25.35 25.73 1,359,256 -0.01(-0.04%)
Feb 19, 2021 25.22 26.15 25.22 25.74 754,300 +0.71(+2.84%)
Feb 18, 2021 25.77 25.98 24.90 25.03 836,109 -0.95(-3.66%)
Feb 17, 2021 25.51 26.48 25.39 25.98 800,553 +0.40(+1.56%)
Feb 16, 2021 26.42 26.66 25.29 25.58 914,046 -0.32(-1.24%)
Feb 12, 2021 25.33 26.03 25.14 25.90 569,500 +0.40(+1.57%)
Feb 11, 2021 25.53 26.30 25.41 25.50 1,329,029 +0.01(+0.04%)
Feb 10, 2021 26.52 27.31 25.45 25.49 913,320 -0.98(-3.70%)
Feb 09, 2021 26.48 26.80 25.70 26.47 2,715,852 -0.15(-0.56%)
Feb 08, 2021 26.45 27.09 25.95 26.62 695,735 +0.46(+1.76%)
Feb 05, 2021 26.92 27.11 25.71 26.16 997,500 -0.44(-1.65%)
Feb 04, 2021 26.75 27.42 26.46 26.60 1,054,449 -0.12(-0.45%)
Feb 03, 2021 26.43 27.15 26.06 26.72 487,925 +0.05(+0.19%)
Feb 02, 2021 26.69 27.22 26.40 26.67 537,854 +0.51(+1.95%)
Feb 01, 2021 25.42 26.31 24.67 26.16 557,081 +0.96(+3.81%)
Jan 29, 2021 25.48 25.84 24.43 25.20 852,200 -0.54(-2.10%)
Jan 28, 2021 25.31 26.09 25.00 25.74 690,952 +1.06(+4.29%)
Jan 27, 2021 25.68 25.68 24.11 24.68 982,990 -1.76(-6.66%)
Jan 26, 2021 27.91 28.00 26.27 26.44 586,884 -1.06(-3.85%)
Jan 25, 2021 27.89 28.19 26.04 27.50 649,611 -0.63(-2.24%)
Jan 22, 2021 28.29 28.80 27.96 28.13 600,500 -0.69(-2.39%)
Jan 21, 2021 29.45 29.70 28.58 28.82 731,125 -1.00(-3.35%)
Jan 20, 2021 30.07 30.54 29.43 29.82 479,916 -0.19(-0.63%)
Jan 19, 2021 30.55 31.19 29.37 30.01 1,322,291 -0.28(-0.92%)
Jan 15, 2021 29.45 30.32 29.01 30.29 795,500 -0.04(-0.13%)
Jan 14, 2021 30.00 30.94 29.85 30.33 738,967 +0.72(+2.43%)
Jan 13, 2021 30.03 30.34 29.44 29.61 418,042 -0.19(-0.64%)
Jan 12, 2021 29.41 30.17 29.07 29.80 1,144,214 +0.56(+1.92%)
Jan 11, 2021 28.83 29.52 28.75 29.24 387,054 -0.33(-1.12%)
Jan 08, 2021 29.46 30.41 28.80 29.57 755,600 +0.19(+0.65%)
Jan 07, 2021 30.35 31.59 29.06 29.38 938,955 -0.73(-2.42%)
Jan 06, 2021 29.64 30.79 29.51 30.11 1,104,294 +1.16(+4.01%)
Jan 05, 2021 27.72 29.07 27.72 28.95 621,163 +1.08(+3.88%)
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