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 29, 2019 19.25 19.49 19.06 19.11 4,664,800 -0.02(-0.10%)
Mar 28, 2019 18.98 19.21 18.89 19.13 2,923,842 +0.21(+1.11%)
Mar 27, 2019 18.85 19.07 18.73 18.92 3,166,701 +0.12(+0.64%)
Mar 26, 2019 18.78 18.93 18.59 18.80 3,416,855 +0.20(+1.08%)
Mar 25, 2019 18.68 18.99 18.58 18.60 3,911,332 -0.12(-0.64%)
Mar 22, 2019 19.06 19.22 18.43 18.72 4,364,400 -0.48(-2.50%)
Mar 21, 2019 18.95 19.30 18.95 19.20 3,916,449 +0.12(+0.63%)
Mar 20, 2019 19.08 19.21 18.96 19.08 3,572,671 -0.04(-0.21%)
Mar 19, 2019 19.28 19.48 19.01 19.12 4,348,954 -0.11(-0.57%)
Mar 18, 2019 19.03 19.34 18.95 19.23 4,272,467 +0.24(+1.26%)
Mar 15, 2019 18.93 19.12 18.86 18.99 6,252,100 +0.04(+0.21%)
Mar 14, 2019 18.91 19.20 18.91 18.95 3,734,817 +0.00(+0.00%)
Mar 13, 2019 18.92 19.11 18.85 18.95 4,015,367 +0.08(+0.42%)
Mar 12, 2019 18.80 18.95 18.64 18.87 5,101,398 +0.06(+0.32%)
Mar 11, 2019 18.24 18.93 18.22 18.81 4,996,840 +0.32(+1.73%)
Mar 08, 2019 18.21 18.72 18.11 18.49 4,618,000 +0.17(+0.93%)
Mar 07, 2019 18.56 18.62 18.03 18.32 4,455,077 -0.29(-1.56%)
Mar 06, 2019 18.61 18.94 18.52 18.61 4,824,699 +0.00(+0.00%)
Mar 05, 2019 18.54 18.82 18.45 18.61 4,821,847 +0.12(+0.65%)
Mar 04, 2019 18.88 19.16 18.45 18.49 3,939,741 -0.21(-1.12%)
Mar 01, 2019 18.61 18.73 18.38 18.70 4,746,400 +0.21(+1.14%)
Feb 28, 2019 18.54 18.68 18.41 18.49 3,300,671 -0.14(-0.75%)
Feb 27, 2019 18.38 18.77 18.38 18.63 4,039,408 +0.21(+1.14%)
Feb 26, 2019 18.35 18.69 18.25 18.42 5,376,996 +0.01(+0.05%)
Feb 25, 2019 18.35 18.50 18.24 18.41 4,930,857 +0.13(+0.71%)
Feb 22, 2019 18.35 18.40 17.93 18.28 4,071,000 +0.04(+0.22%)
Feb 21, 2019 18.35 18.57 18.17 18.24 4,399,328 -0.15(-0.82%)
Feb 20, 2019 18.06 18.56 17.98 18.39 4,890,051 +0.33(+1.83%)
Feb 19, 2019 17.72 18.25 17.70 18.06 6,580,651 +0.51(+2.91%)
Feb 15, 2019 17.63 17.84 17.51 17.55 4,910,500 +0.06(+0.34%)
Feb 14, 2019 17.84 17.88 17.46 17.49 3,977,461 -0.40(-2.24%)
Feb 13, 2019 18.00 18.25 17.88 17.89 4,690,989 -0.03(-0.17%)
Feb 12, 2019 17.60 18.05 17.60 17.92 5,973,150 +0.43(+2.46%)
Feb 11, 2019 17.30 17.94 17.30 17.49 8,884,049 +0.39(+2.28%)
Feb 08, 2019 18.10 18.20 16.66 17.10 9,983,000 -0.58(-3.28%)
Feb 07, 2019 18.23 18.28 17.34 17.68 6,944,309 -0.64(-3.49%)
Feb 06, 2019 18.36 18.87 17.85 18.32 10,541,928 -0.49(-2.60%)
Feb 05, 2019 18.76 18.99 18.67 18.81 3,252,352 +0.08(+0.43%)
Feb 04, 2019 18.51 18.74 18.34 18.73 4,688,186 +0.23(+1.24%)
Feb 01, 2019 18.88 18.99 18.41 18.50 5,306,700 -0.32(-1.70%)
Jan 31, 2019 18.64 18.95 18.62 18.82 3,723,182 +0.11(+0.59%)
Jan 30, 2019 18.65 18.93 18.30 18.71 4,591,427 +0.32(+1.74%)
Jan 29, 2019 18.40 18.68 18.32 18.39 5,557,776 +0.13(+0.71%)
Jan 28, 2019 18.30 18.52 18.06 18.26 3,779,223 -0.28(-1.51%)
Jan 25, 2019 18.60 18.90 18.50 18.54 7,882,600 +0.14(+0.76%)
Jan 24, 2019 18.05 18.56 17.59 18.40 7,354,222 +0.35(+1.94%)
Jan 23, 2019 17.28 18.30 17.28 18.05 13,053,319 +0.96(+5.62%)
Jan 22, 2019 16.70 17.49 16.12 17.09 42,344,366 -3.25(-15.98%)
Jan 18, 2019 20.37 20.61 20.22 20.34 6,283,700 +0.16(+0.79%)
Jan 17, 2019 20.00 20.37 20.00 20.18 5,377,103 +0.08(+0.40%)
Jan 16, 2019 20.10 20.37 19.83 20.10 5,296,007 +0.03(+0.15%)
Jan 15, 2019 19.33 20.30 19.03 20.07 12,567,588 +0.70(+3.61%)
Jan 14, 2019 19.29 19.53 19.04 19.37 3,822,469 -0.31(-1.58%)
Jan 11, 2019 19.35 19.79 19.35 19.68 2,762,400 +0.07(+0.36%)
Jan 10, 2019 19.43 19.72 18.95 19.61 3,843,190 +0.09(+0.46%)
Jan 09, 2019 19.72 19.82 19.47 19.52 3,162,137 +0.05(+0.26%)
Jan 08, 2019 19.63 19.76 19.43 19.47 4,037,702 +0.06(+0.31%)
Jan 07, 2019 18.93 19.50 18.78 19.41 4,654,842 +0.45(+2.37%)
Jan 04, 2019 18.67 19.35 18.62 18.96 5,840,500 +0.53(+2.88%)
Jan 03, 2019 18.59 18.62 18.00 18.43 6,022,476 -0.13(-0.70%)
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