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 29, 2017		27.25	27.25	27.25	0	-0.37(-1.34%)
Dec 28, 2017	27.30	27.65	27.20	27.62	2,424,178	+0.28(+1.02%)
Dec 27, 2017	27.07	27.36	26.96	27.34	1,873,540	+0.27(+1.00%)
Dec 26, 2017	26.80	27.24	26.71	27.07	1,988,022	+0.24(+0.89%)
Dec 22, 2017	26.70	26.95	26.42	26.83	2,748,156	+0.03(+0.11%)
Dec 21, 2017	26.29	26.82	26.08	26.80	3,259,260	+0.67(+2.56%)
Dec 20, 2017	25.75	26.23	25.70	26.13	3,205,598	+0.50(+1.95%)
Dec 19, 2017	25.67	25.67	25.15	25.63	2,578,024	+0.02(+0.08%)
Dec 18, 2017	25.47	25.72	25.46	25.61	2,872,815	+0.31(+1.23%)
Dec 15, 2017	25.17	25.40	25.08	25.30	6,665,258	+0.31(+1.24%)
Dec 14, 2017	25.22	25.34	24.85	24.99	3,069,203	-0.19(-0.75%)
Dec 13, 2017	24.65	25.52	24.61	25.18	3,904,744	+0.53(+2.15%)
Dec 12, 2017	24.65	24.67	24.35	24.65	2,120,711	+0.00(+0.00%)
Dec 11, 2017	24.45	24.56	24.14		2,364,493	+0.00(+0.00%)
Dec 08, 2017	24.70	24.72	24.34	24.47	1,600,896	-0.12(-0.49%)
Dec 07, 2017	24.51	24.73	23.97	24.59	2,143,296	+0.46(+1.91%)
Dec 06, 2017	24.11	24.36	24.01	24.13	5,072,646	-0.10(-0.41%)
Dec 05, 2017	24.73	24.73	24.13	24.23	2,379,112	-0.50(-2.02%)
Dec 04, 2017	24.87	24.99	24.70	24.73	4,075,098	+0.23(+0.94%)

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.