Arconic Corp (NY: ARNC )

26.02 USD -1.68 (-6.06%)
Official Closing Price Updated: 7:52 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.23 16.52 15.67 16.06 5,076,177 -0.34(-2.07%)
Mar 30, 2020 16.75 16.80 15.66 16.40 4,319,809 -0.28(-1.68%)
Mar 27, 2020 16.67 17.20 15.78 16.68 6,398,000 -1.04(-5.87%)
Mar 26, 2020 16.42 17.83 15.88 17.72 11,033,481 +1.55(+9.59%)
Mar 25, 2020 15.26 16.88 14.80 16.17 8,254,927 +1.02(+6.73%)
Mar 24, 2020 12.73 15.33 12.60 15.15 7,414,366 +3.16(+26.36%)
Mar 23, 2020 13.20 13.23 11.38 11.99 6,890,163 -1.26(-9.51%)
Mar 20, 2020 15.88 16.00 13.00 13.25 8,236,700 -2.60(-16.40%)
Mar 19, 2020 15.28 16.14 14.14 15.85 5,766,604 +0.17(+1.08%)
Mar 18, 2020 16.25 16.34 13.62 15.68 4,352,141 -1.97(-11.16%)
Mar 17, 2020 17.88 18.43 16.86 17.65 5,281,548 +0.21(+1.20%)
Mar 16, 2020 18.00 19.18 17.16 17.44 5,965,682 -3.08(-15.01%)
Mar 13, 2020 21.16 21.19 19.43 20.52 6,150,800 +0.64(+3.22%)
Mar 12, 2020 20.31 21.06 19.65 19.88 8,562,960 -2.23(-10.09%)
Mar 11, 2020 23.42 23.58 21.67 22.11 4,052,866 -2.19(-9.01%)
Mar 10, 2020 23.98 24.51 23.26 24.30 4,480,709 +1.26(+5.47%)
Mar 09, 2020 24.13 24.32 22.85 23.04 4,177,701 -2.91(-11.21%)
Mar 06, 2020 25.79 26.62 25.30 25.95 4,585,700 -0.80(-2.99%)
Mar 05, 2020 28.35 28.37 26.65 26.75 4,958,343 -2.41(-8.26%)
Mar 04, 2020 29.38 29.47 28.56 29.16 4,120,364 +0.37(+1.29%)
Mar 03, 2020 29.87 30.69 28.73 28.79 6,377,120 -1.16(-3.87%)
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