Arconic Corp (NY: ARNC )

29.25 USD +0.43 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 28.51 29.50 27.96 29.25 462,200 +0.43(+1.49%)
Nov 24, 2020 28.76 29.00 28.42 28.82 588,487 +0.44(+1.55%)
Nov 23, 2020 28.45 28.89 28.10 28.38 878,243 +0.31(+1.10%)
Nov 20, 2020 28.50 28.58 27.61 28.07 474,000 -0.49(-1.72%)
Nov 19, 2020 28.18 29.15 28.04 28.56 469,498 +0.15(+0.53%)
Nov 18, 2020 29.54 29.54 28.41 28.41 729,159 -0.93(-3.17%)
Nov 17, 2020 28.84 29.61 28.46 29.34 843,507 +0.05(+0.17%)
Nov 16, 2020 29.12 29.95 28.72 29.29 1,112,847 +0.93(+3.28%)
Nov 13, 2020 27.69 28.51 27.48 28.36 837,100 +1.16(+4.26%)
Nov 12, 2020 27.56 27.81 26.93 27.20 734,716 -0.73(-2.61%)
Nov 11, 2020 28.21 28.45 26.76 27.93 1,101,205 -0.26(-0.92%)
Nov 10, 2020 26.64 28.30 26.23 28.19 1,433,530 +1.97(+7.51%)
Nov 09, 2020 27.68 29.00 26.10 26.22 1,234,396 +0.87(+3.43%)
Nov 06, 2020 25.26 26.15 24.50 25.35 649,900 -0.01(-0.04%)
Nov 05, 2020 23.66 25.98 23.66 25.36 936,863 +1.82(+7.73%)
Nov 04, 2020 23.43 23.74 21.22 23.54 826,085 -0.51(-2.12%)
Nov 03, 2020 23.09 24.36 22.61 24.05 633,499 +1.49(+6.60%)
Nov 02, 2020 22.08 22.62 21.72 22.56 399,116 +0.82(+3.77%)
Oct 30, 2020 21.74 22.52 21.14 21.74 542,500 -0.17(-0.78%)
Oct 29, 2020 20.96 22.05 20.88 21.91 472,516 +0.72(+3.40%)
Oct 28, 2020 22.36 22.36 21.15 21.19 613,922 -1.88(-8.15%)
Oct 27, 2020 23.34 23.49 22.89 23.07 380,566 -0.37(-1.58%)
Oct 26, 2020 23.50 23.97 23.15 23.44 462,758 -0.45(-1.88%)
Oct 23, 2020 24.04 24.72 23.56 23.89 577,100 +0.14(+0.59%)
Oct 22, 2020 23.44 23.93 22.78 23.75 1,057,504 +0.44(+1.89%)
Oct 21, 2020 23.76 24.05 23.30 23.31 372,621 -0.45(-1.89%)
Oct 20, 2020 23.50 24.65 23.34 23.76 771,058 +0.47(+2.02%)
Oct 19, 2020 23.23 23.86 23.18 23.29 641,529 +0.12(+0.52%)
Oct 16, 2020 23.08 23.56 22.85 23.17 537,400 +0.02(+0.09%)
Oct 15, 2020 21.90 23.34 21.72 23.15 458,454 +0.67(+2.98%)
Oct 14, 2020 22.00 22.57 21.97 22.48 444,158 +0.56(+2.55%)
Oct 13, 2020 22.06 22.34 21.71 21.92 629,404 -0.35(-1.57%)
Oct 12, 2020 22.70 22.90 22.03 22.27 627,290 -0.40(-1.76%)
Oct 09, 2020 22.25 22.73 21.90 22.67 691,300 +0.73(+3.33%)
Oct 08, 2020 21.56 22.08 21.23 21.94 601,719 +0.55(+2.57%)
Oct 07, 2020 20.66 21.75 20.66 21.39 936,420 +1.02(+5.01%)
Oct 06, 2020 20.98 21.47 20.35 20.37 756,344 -0.31(-1.50%)
Oct 05, 2020 19.73 20.84 19.59 20.68 622,936 +1.16(+5.94%)
Oct 02, 2020 18.34 19.80 18.15 19.52 579,300 +0.69(+3.66%)
Oct 01, 2020 19.18 19.81 18.57 18.83 677,951 -0.22(-1.15%)
Sep 30, 2020 19.60 20.25 18.69 19.05 942,355 -0.59(-3.00%)
Sep 29, 2020 19.90 20.14 19.17 19.64 451,411 -0.42(-2.09%)
Sep 28, 2020 18.77 20.21 18.59 20.06 830,263 +1.76(+9.62%)
Sep 25, 2020 18.49 18.81 18.22 18.30 647,100 -0.48(-2.56%)
Sep 24, 2020 18.87 19.19 18.31 18.78 1,092,676 -0.11(-0.58%)
Sep 23, 2020 18.95 20.31 18.74 18.89 857,213 +0.26(+1.40%)
Sep 22, 2020 19.29 19.56 18.44 18.63 585,552 -0.54(-2.82%)
Sep 21, 2020 20.28 20.38 19.11 19.17 930,157 -1.85(-8.80%)
Sep 18, 2020 21.57 22.35 20.70 21.02 2,746,300 -0.16(-0.76%)
Sep 17, 2020 20.85 21.30 20.42 21.18 539,870 -0.11(-0.52%)
Sep 16, 2020 20.54 21.80 20.21 21.29 904,774 +0.78(+3.80%)
Sep 15, 2020 20.49 20.74 20.04 20.51 418,874 +0.17(+0.84%)
Sep 14, 2020 20.22 20.66 19.60 20.34 738,423 +1.28(+6.72%)
Sep 11, 2020 19.83 19.83 18.93 19.06 694,500 -0.59(-3.00%)
Sep 10, 2020 21.15 21.15 19.51 19.65 852,130 -1.50(-7.09%)
Sep 09, 2020 22.30 22.30 20.67 21.15 843,607 -0.25(-1.17%)
Sep 08, 2020 21.00 22.35 20.85 21.40 723,653 -0.06(-0.28%)
Sep 04, 2020 22.21 22.23 21.05 21.46 612,100 -0.40(-1.83%)
Sep 03, 2020 22.47 22.98 21.45 21.86 573,841 -0.69(-3.06%)
Sep 02, 2020 22.72 22.72 22.05 22.55 595,643 -0.17(-0.75%)
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