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 29, 2018 23.04 23.04 23.04 0 +0.34(+1.50%)
Mar 28, 2018 23.11 23.30 22.58 22.70 2,236,778 -0.35(-1.52%)
Mar 27, 2018 23.50 23.52 22.92 23.05 3,529,277 -0.33(-1.41%)
Mar 26, 2018 23.10 23.39 22.81 23.38 3,052,516 +0.63(+2.77%)
Mar 23, 2018 22.91 23.23 22.57 22.75 4,256,688 +0.07(+0.31%)
Mar 22, 2018 23.92 23.98 22.66 22.68 4,580,813 -1.48(-6.13%)
Mar 21, 2018 24.09 24.55 23.95 24.16 2,110,891 +0.07(+0.29%)
Mar 20, 2018 24.07 24.25 23.82 24.09 4,765,984 +0.06(+0.25%)
Mar 19, 2018 24.47 24.55 23.80 24.03 3,535,977 -0.53(-2.16%)
Mar 16, 2018 24.33 24.68 24.11 24.56 5,330,581 +0.32(+1.32%)
Mar 15, 2018 24.13 24.32 23.85 24.24 3,874,591 +0.18(+0.75%)
Mar 14, 2018 25.09 23.89 24.06 5,138,067 -0.89(-3.57%)
Mar 13, 2018 25.05 25.22 24.84 24.95 3,431,884 +0.02(+0.08%)
Mar 12, 2018 25.22 25.24 24.72 24.93 3,162,104 -0.26(-1.03%)
Mar 09, 2018 24.94 25.19 24.77 25.19 2,334,194 +0.39(+1.57%)
Mar 08, 2018 24.75 24.87 24.36 24.80 2,193,986 +0.18(+0.73%)
Mar 07, 2018 24.73 24.62 1,969,543 +0.07(+0.29%)
Mar 06, 2018 24.45 24.75 24.41 24.55 3,446,301 +0.22(+0.90%)
Mar 05, 2018 23.70 24.43 23.63 24.33 3,767,970 +0.42(+1.76%)
Mar 02, 2018 23.84 24.10 23.40 23.91 2,803,108 -0.11(-0.46%)
Mar 01, 2018 24.46 24.66 23.83 24.02 3,461,488 -0.37(-1.52%)
Feb 28, 2018 24.82 25.02 24.39 24.39 5,266,848 -0.35(-1.41%)
Feb 27, 2018 25.14 25.34 24.71 24.74 2,755,258 -0.39(-1.55%)
Feb 26, 2018 25.22 25.29 25.00 25.13 2,522,601 +0.00(+0.00%)
Feb 23, 2018 24.59 25.14 24.53 25.13 3,678,909 +0.59(+2.40%)
Feb 22, 2018 24.43 24.54 2,522,155 -0.12(-0.49%)
Feb 21, 2018 24.91 25.41 24.65 24.66 2,659,575 -0.20(-0.80%)
Feb 20, 2018 25.10 25.47 24.75 24.86 3,331,675 -0.50(-1.97%)
Feb 16, 2018 25.36 25.36 25.36 0 +0.14(+0.56%)
Feb 15, 2018 25.74 25.74 25.14 25.22 4,491,693 -0.26(-1.02%)
Feb 14, 2018 24.55 25.70 24.55 25.48 4,540,985 +0.70(+2.82%)
Feb 13, 2018 24.61 24.87 24.46 24.78 5,422,667 -0.06(-0.24%)
Feb 12, 2018 24.81 25.18 24.53 24.84 4,938,440 +0.18(+0.73%)
Feb 09, 2018 24.65 24.90 23.32 24.66 8,213,509 +0.21(+0.86%)
Feb 08, 2018 25.13 25.19 24.29 24.45 7,448,977 -0.65(-2.59%)
Feb 07, 2018 25.10 25.46 24.87 25.10 5,547,587 -0.18(-0.71%)
Feb 06, 2018 26.40 25.00 25.28 9,973,701 -1.23(-4.63%)
Feb 05, 2018 27.40 27.71 25.84 26.51 10,881,940 -2.60(-8.94%)
Feb 02, 2018 29.76 29.76 28.83 29.11 7,621,840 -1.00(-3.32%)
Feb 01, 2018 29.75 30.39 29.72 30.11 2,808,421 +0.05(+0.17%)
Jan 31, 2018 30.00 30.51 29.77 30.06 3,403,246 +0.14(+0.47%)
Jan 30, 2018 30.02 30.16 29.83 29.92 4,430,750 -0.34(-1.12%)
Jan 29, 2018 30.83 30.91 30.17 30.26 2,462,584 -0.58(-1.88%)
Jan 26, 2018 30.56 30.86 30.33 30.84 2,288,049 +0.37(+1.21%)
Jan 25, 2018 30.65 30.77 30.15 30.47 1,980,633 -0.01(-0.03%)
Jan 24, 2018 30.34 30.67 30.25 30.48 2,536,414 +0.18(+0.59%)
Jan 23, 2018 30.43 30.43 30.11 30.30 2,262,464 -0.13(-0.43%)
Jan 22, 2018 30.22 30.43 30.04 30.43 3,580,897 +0.21(+0.69%)
Jan 19, 2018 30.30 30.45 29.82 30.22 4,542,170 -0.13(-0.43%)
Jan 18, 2018 30.23 30.58 29.96 30.35 3,307,378 -0.19(-0.62%)
Jan 17, 2018 30.41 30.69 30.32 30.54 3,225,073 +0.13(+0.43%)
Jan 16, 2018 30.92 31.17 30.09 30.41 4,977,510 -0.43(-1.39%)
Jan 12, 2018 30.84 30.84 30.84 0 +0.44(+1.45%)
Jan 11, 2018 29.91 30.44 29.86 30.40 3,113,340 +0.61(+2.05%)
Jan 10, 2018 29.57 29.93 29.43 29.79 2,073,434 -0.02(-0.07%)
Jan 09, 2018 29.80 29.99 29.45 29.81 2,391,958 +0.05(+0.17%)
Jan 08, 2018 29.68 29.84 29.42 29.76 4,185,823 +0.15(+0.51%)
Jan 05, 2018 29.25 29.63 29.10 29.61 3,700,696 +0.29(+0.99%)
Jan 04, 2018 28.20 29.45 28.01 29.32 6,598,709 +1.34(+4.79%)
Jan 03, 2018 27.61 28.00 27.00 27.98 5,596,957 +0.22(+0.79%)
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