Arconic Corp (NY: ARNC )

28.13 USD -0.69 (-2.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.85 23.05 22.20 22.25 1,041,427 -0.72(-3.13%)
Aug 28, 2020 22.85 23.21 22.68 22.97 399,300 +0.13(+0.57%)
Aug 27, 2020 22.48 22.97 22.01 22.84 644,108 +0.45(+2.01%)
Aug 26, 2020 23.05 23.59 22.35 22.39 494,847 -0.66(-2.86%)
Aug 25, 2020 22.82 23.19 22.35 23.05 720,695 +0.35(+1.54%)
Aug 24, 2020 22.49 22.91 22.32 22.70 511,331 +0.41(+1.84%)
Aug 21, 2020 22.58 23.22 21.90 22.29 463,300 -0.65(-2.83%)
Aug 20, 2020 22.57 23.34 22.43 22.94 605,731 -0.06(-0.26%)
Aug 19, 2020 23.12 23.70 22.87 23.00 729,154 -0.08(-0.35%)
Aug 18, 2020 22.85 23.29 22.60 23.08 948,545 +0.44(+1.94%)
Aug 17, 2020 22.29 23.10 22.20 22.64 1,366,969 +0.54(+2.44%)
Aug 14, 2020 21.92 22.51 21.73 22.10 632,300 -0.03(-0.14%)
Aug 13, 2020 22.51 22.66 21.74 22.13 1,054,092 -0.63(-2.77%)
Aug 12, 2020 22.40 22.90 22.14 22.76 1,235,435 +0.65(+2.94%)
Aug 11, 2020 21.78 23.15 21.42 22.11 1,672,191 +0.98(+4.64%)
Aug 10, 2020 20.05 23.17 20.03 21.13 2,221,900 +1.18(+5.91%)
Aug 07, 2020 20.05 20.10 18.91 19.95 653,500 -0.39(-1.92%)
Aug 06, 2020 19.40 20.58 19.07 20.34 1,561,724 +0.70(+3.56%)
Aug 05, 2020 17.84 19.69 17.76 19.64 1,812,594 +2.18(+12.49%)
Aug 04, 2020 16.65 17.59 15.71 17.46 1,527,557 +0.20(+1.16%)
Aug 03, 2020 16.38 17.26 16.05 17.26 1,004,167 +0.97(+5.95%)
Jul 31, 2020 16.10 16.30 15.51 16.29 656,800 +0.01(+0.06%)
Jul 30, 2020 16.00 16.34 15.69 16.28 486,718 -0.12(-0.73%)
Jul 29, 2020 17.10 17.10 16.22 16.40 874,828 -0.35(-2.09%)
Jul 28, 2020 16.78 17.10 16.71 16.75 449,112 -0.26(-1.53%)
Jul 27, 2020 16.42 17.02 16.06 17.01 734,147 +0.66(+4.04%)
Jul 24, 2020 16.23 16.45 15.91 16.35 481,400 -0.02(-0.12%)
Jul 23, 2020 17.07 17.21 16.25 16.37 689,448 -0.84(-4.88%)
Jul 22, 2020 16.57 17.32 16.45 17.21 695,942 +0.42(+2.50%)
Jul 21, 2020 16.22 16.99 16.18 16.79 1,524,158 +0.54(+3.32%)
Jul 20, 2020 16.04 16.40 15.81 16.25 958,211 +0.00(+0.00%)
Jul 17, 2020 16.75 16.88 16.06 16.25 747,600 -0.48(-2.87%)
Jul 16, 2020 16.32 16.92 16.28 16.73 1,267,591 +0.32(+1.95%)
Jul 15, 2020 16.27 16.50 15.67 16.41 1,362,191 +0.69(+4.39%)
Jul 14, 2020 14.81 15.74 14.53 15.72 1,020,151 +0.78(+5.22%)
Jul 13, 2020 14.75 15.69 14.69 14.94 1,379,420 +0.43(+2.96%)
Jul 10, 2020 14.05 14.56 14.02 14.51 726,400 +0.44(+3.13%)
Jul 09, 2020 14.51 14.61 13.96 14.07 1,202,547 -0.47(-3.23%)
Jul 08, 2020 14.17 14.65 13.72 14.54 1,266,457 +0.42(+2.97%)
Jul 07, 2020 13.95 14.44 13.70 14.12 1,385,343 -0.07(-0.49%)
Jul 06, 2020 13.45 14.25 13.30 14.19 1,489,071 +1.12(+8.57%)
Jul 02, 2020 13.53 13.76 12.94 13.07 1,120,800 -0.16(-1.21%)
Jul 01, 2020 13.94 14.16 13.19 13.23 1,346,195 -0.70(-5.03%)
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%)
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