Indicators

Arconic Corp (NY: ARNC )

29.99 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.78	16.91	16.35	16.86	5,099,500	+0.10(+0.60%)
Dec 28, 2018	17.10	17.26	16.69	16.76	2,868,900	-0.27(-1.59%)
Dec 27, 2018	16.58	17.04	16.25	17.03	3,833,370	+0.19(+1.13%)
Dec 26, 2018	16.29	16.84	15.63	16.84	4,760,934	+0.70(+4.34%)
Dec 24, 2018	16.73	16.84	16.10	16.14	2,468,200	-0.84(-4.95%)
Dec 21, 2018	17.50	17.95	16.91	16.98	10,688,400	-0.58(-3.30%)
Dec 20, 2018	18.09	18.16	17.29	17.56	5,992,914	-0.36(-2.01%)
Dec 19, 2018	18.67	18.99	17.85	17.92	5,328,918	-0.78(-4.17%)
Dec 18, 2018	19.38	19.55	18.61	18.70	4,571,657	-0.45(-2.35%)
Dec 17, 2018	19.66	20.06	18.96	19.15	5,956,808	-0.59(-2.99%)
Dec 14, 2018	19.80	20.18	19.65	19.74	6,389,000	-0.20(-1.00%)
Dec 13, 2018	20.30	20.49	19.82	19.94	2,903,423	-0.32(-1.58%)
Dec 12, 2018	20.50	20.62	20.17	20.26	4,297,614	+0.12(+0.60%)
Dec 11, 2018	20.32	20.67	19.82	20.14	3,733,818	+0.25(+1.26%)
Dec 10, 2018	20.23	20.35	19.48	19.89	5,585,428	-0.40(-1.97%)
Dec 07, 2018	20.55	20.78	20.21	20.29	4,059,000	-0.24(-1.17%)
Dec 06, 2018	20.38	20.71	20.17	20.53	5,164,997	-0.32(-1.53%)
Dec 04, 2018	21.52	21.67	20.59	20.85	4,588,500	-0.67(-3.11%)

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.