Arconic Corp (NY: ARNC )

22.82 USD -0.03 (-0.13%)
Streaming Delayed Price Updated: 1:12 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.83 14.13 13.38 13.93 1,138,112 +0.09(+0.65%)
Jun 29, 2020 14.03 14.30 13.51 13.84 1,630,674 +0.17(+1.24%)
Jun 26, 2020 15.22 15.33 13.56 13.67 11,774,700 -1.79(-11.58%)
Jun 25, 2020 14.92 15.85 14.75 15.46 1,318,917 +0.41(+2.72%)
Jun 24, 2020 15.71 15.87 14.69 15.05 1,509,361 -0.87(-5.46%)
Jun 23, 2020 16.03 16.37 15.75 15.92 1,037,585 +0.15(+0.95%)
Jun 22, 2020 15.44 16.21 15.34 15.77 1,365,433 +0.37(+2.40%)
Jun 19, 2020 15.99 15.99 15.08 15.40 3,837,200 -0.34(-2.16%)
Jun 18, 2020 15.26 15.78 15.05 15.74 1,080,645 +0.23(+1.48%)
Jun 17, 2020 16.63 16.75 15.43 15.51 1,489,046 -1.10(-6.62%)
Jun 16, 2020 17.18 17.18 16.27 16.61 1,586,025 +0.35(+2.15%)
Jun 15, 2020 15.47 16.59 15.25 16.26 2,020,136 -0.22(-1.33%)
Jun 12, 2020 16.50 17.19 15.92 16.48 1,394,000 +1.11(+7.22%)
Jun 11, 2020 15.00 16.57 14.71 15.37 1,637,922 -1.39(-8.29%)
Jun 10, 2020 17.46 17.77 16.55 16.76 1,696,711 -1.04(-5.84%)
Jun 09, 2020 17.50 18.60 17.15 17.80 2,174,282 -0.72(-3.89%)
Jun 08, 2020 19.48 19.69 16.27 18.52 4,423,839 -0.17(-0.91%)
Jun 05, 2020 17.80 18.78 17.60 18.69 2,022,700 +1.37(+7.91%)
Jun 04, 2020 17.25 17.90 16.63 17.32 2,690,043 +0.23(+1.35%)
Jun 03, 2020 16.60 17.31 16.16 17.09 2,417,424 +1.14(+7.15%)
Jun 02, 2020 15.13 16.12 15.09 15.95 2,019,794 +1.02(+6.83%)
Jun 01, 2020 14.41 15.06 14.02 14.93 1,263,008 +0.46(+3.18%)
May 29, 2020 13.50 14.62 13.33 14.47 2,453,300 +0.74(+5.39%)
May 28, 2020 14.51 14.75 13.53 13.73 2,098,610 -0.22(-1.58%)
May 27, 2020 13.44 14.21 13.31 13.95 2,580,426 +0.90(+6.90%)
May 26, 2020 14.10 15.78 12.78 13.05 5,366,470 +0.21(+1.64%)
May 22, 2020 11.72 13.05 11.54 12.84 3,196,700 +1.56(+13.83%)
May 21, 2020 10.40 11.61 10.25 11.28 2,227,448 +0.78(+7.43%)
May 20, 2020 9.940 10.83 9.900 10.50 2,620,970 +1.21(+13.02%)
May 19, 2020 9.290 9.590 8.980 9.290 1,054,361 +0.02(+0.22%)
May 18, 2020 8.680 9.300 8.640 9.270 1,459,712 +0.93(+11.15%)
May 15, 2020 8.210 8.620 8.039 8.340 1,097,700 +0.01(+0.12%)
May 14, 2020 8.130 8.460 7.790 8.330 2,273,214 +0.03(+0.36%)
May 13, 2020 8.490 8.600 8.230 8.300 1,212,843 -0.22(-2.58%)
May 12, 2020 8.850 9.035 8.500 8.520 2,538,129 -0.26(-2.96%)
May 11, 2020 8.940 9.100 8.650 8.780 909,693 -0.34(-3.73%)
May 08, 2020 8.740 9.120 8.627 9.120 1,590,300 +0.45(+5.19%)
May 07, 2020 8.470 8.825 8.410 8.670 1,224,634 +0.33(+3.96%)
May 06, 2020 8.750 8.750 8.300 8.340 1,836,360 -0.50(-5.66%)
May 05, 2020 8.940 9.049 8.512 8.840 1,855,092 -0.04(-0.45%)
May 04, 2020 8.200 9.020 8.160 8.880 1,989,234 +0.33(+3.86%)
May 01, 2020 8.400 8.690 8.320 8.550 2,067,600 -0.17(-1.95%)
Apr 30, 2020 8.570 8.800 8.320 8.720 1,347,850 -0.09(-1.02%)
Apr 29, 2020 8.640 8.920 8.400 8.810 2,216,166 +0.61(+7.44%)
Apr 28, 2020 9.400 9.800 7.910 8.200 5,757,740 -0.95(-10.38%)
Apr 27, 2020 8.100 9.410 8.100 9.150 1,703,827 +1.11(+13.81%)
Apr 24, 2020 8.820 8.930 7.900 8.040 3,340,800 -0.78(-8.84%)
Apr 23, 2020 9.320 9.500 8.810 8.820 1,425,348 -0.48(-5.16%)
Apr 22, 2020 9.560 9.650 9.290 9.300 794,450 -0.01(-0.11%)
Apr 21, 2020 9.490 9.860 9.270 9.310 1,927,824 -0.45(-4.61%)
Apr 20, 2020 9.010 9.970 8.600 9.760 2,430,153 +0.29(+3.06%)
Apr 17, 2020 8.940 10.20 8.900 9.470 4,168,500 +0.93(+10.89%)
Apr 16, 2020 8.770 9.040 8.060 8.540 1,830,534 -0.35(-3.94%)
Apr 15, 2020 9.120 9.240 8.700 8.890 1,752,264 -0.77(-7.97%)
Apr 14, 2020 10.00 10.19 9.110 9.660 2,940,264 +0.16(+1.68%)
Apr 13, 2020 10.97 11.84 9.450 9.500 2,787,519 -1.29(-11.96%)
Apr 09, 2020 10.87 11.14 10.00 10.79 6,333,400 +0.76(+7.58%)
Apr 08, 2020 7.200 10.30 7.200 10.03 7,341,346 +2.73(+37.40%)
Apr 07, 2020 7.500 7.580 7.200 7.300 4,968,681 +0.00(+0.00%)
Apr 06, 2020 8.680 9.000 7.230 7.300 7,496,987 -0.76(-9.43%)
Apr 03, 2020 6.610 8.100 6.330 8.060 26,556,800 +1.85(+29.79%)
Apr 02, 2020 7.310 7.980 6.000 6.210 13,962,950 -0.71(-10.26%)
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